Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2012-05-18,38.22999954223633,45.0,38.0,42.04999923706055,573576400.0
2012-05-21,34.029998779296875,36.65999984741211,33.0,36.529998779296875,168192700.0
2012-05-22,31.0,33.59000015258789,30.940000534057617,32.61000061035156,101786600.0
2012-05-23,32.0,32.5,31.360000610351562,31.3700008392334,73600000.0
2012-05-24,33.029998779296875,33.209999084472656,31.770000457763672,32.95000076293945,50237200.0
2012-05-25,31.90999984741211,32.95000076293945,31.110000610351562,32.900001525878906,37149800.0
2012-05-29,28.84000015258789,31.690000534057617,28.649999618530273,31.479999542236328,78063400.0
2012-05-30,28.190000534057617,29.549999237060547,27.860000610351562,28.700000762939453,57267900.0
2012-05-31,29.600000381469727,29.670000076293945,26.829999923706055,28.549999237060547,111639200.0
2012-06-01,27.719999313354492,29.149999618530273,27.389999389648438,28.889999389648438,41855500.0
2012-06-04,26.899999618530273,27.649999618530273,26.440000534057617,27.200000762939453,35230300.0
2012-06-05,25.8700008392334,27.760000228881836,25.75,26.700000762939453,42473400.0
2012-06-06,26.809999465942383,27.170000076293945,25.520000457763672,26.06999969482422,61489200.0
2012-06-07,26.309999465942383,27.350000381469727,26.149999618530273,27.0,26159500.0
2012-06-08,27.100000381469727,27.760000228881836,26.440000534057617,26.549999237060547,38034000.0
2012-06-11,27.010000228881836,28.06999969482422,26.84000015258789,27.18000030517578,28219600.0
2012-06-12,27.399999618530273,27.770000457763672,26.959999084472656,27.479999542236328,15816800.0
2012-06-13,27.270000457763672,28.100000381469727,27.100000381469727,27.65999984741211,17102800.0
2012-06-14,28.290000915527344,28.31999969482422,27.3799991607666,27.649999618530273,16855000.0
2012-06-15,30.010000228881836,30.100000381469727,28.350000381469727,28.510000228881836,43563800.0
2012-06-18,31.40999984741211,32.08000183105469,29.40999984741211,29.959999084472656,42978900.0
2012-06-19,31.90999984741211,32.18000030517578,30.700000762939453,31.540000915527344,30849000.0
2012-06-20,31.600000381469727,31.93000030517578,31.149999618530273,31.920000076293945,15553600.0
2012-06-21,31.84000015258789,32.5,31.510000228881836,31.670000076293945,21875300.0
2012-06-22,33.04999923706055,33.45000076293945,32.060001373291016,32.40999984741211,74834000.0
2012-06-25,32.060001373291016,33.02000045776367,31.549999237060547,32.86000061035156,24352900.0
2012-06-26,33.099998474121094,33.439998626708984,32.5,32.689998626708984,24858700.0
2012-06-27,32.22999954223633,32.900001525878906,31.899999618530273,32.459999084472656,28568000.0
2012-06-28,31.360000610351562,32.189998626708984,30.899999618530273,31.959999084472656,17713300.0
2012-06-29,31.100000381469727,31.989999771118164,30.760000228881836,31.920000076293945,19526900.0
2012-07-02,30.770000457763672,31.729999542236328,30.549999237060547,31.25,14122000.0
2012-07-03,31.200000762939453,31.440000534057617,30.799999237060547,30.90999984741211,8763600.0
2012-07-05,31.469999313354492,31.6299991607666,31.020000457763672,31.31999969482422,10032100.0
2012-07-06,31.729999542236328,31.899999618530273,31.260000228881836,31.440000534057617,10945600.0
2012-07-09,32.16999816894531,32.880001068115234,31.989999771118164,32.099998474121094,17785200.0
2012-07-10,31.469999313354492,32.47999954223633,31.15999984741211,32.43000030517578,14269500.0
2012-07-11,30.969999313354492,31.559999465942383,30.549999237060547,31.479999542236328,13030300.0
2012-07-12,30.809999465942383,31.399999618530273,30.600000381469727,30.700000762939453,11300700.0
2012-07-13,30.719999313354492,31.06999969482422,30.559999465942383,31.040000915527344,8108300.0
2012-07-16,28.25,30.5,28.209999084472656,30.5,24672100.0
2012-07-17,28.09000015258789,28.59000015258789,27.149999618530273,28.479999542236328,30438600.0
2012-07-18,29.110000610351562,29.290000915527344,28.149999618530273,28.309999465942383,16841800.0
2012-07-19,29.0,29.5,28.6299991607666,29.40999984741211,13685100.0
2012-07-20,28.760000228881836,29.469999313354492,28.719999313354492,29.0,11869100.0
2012-07-23,28.75,29.0,28.010000228881836,28.1200008392334,12390700.0
2012-07-24,28.450000762939453,29.450000762939453,28.100000381469727,28.81999969482422,11539800.0
2012-07-25,29.34000015258789,29.489999771118164,28.079999923706055,28.389999389648438,17230200.0
2012-07-26,26.850000381469727,28.229999542236328,26.729999542236328,27.75,64597400.0
2012-07-27,23.709999084472656,24.540000915527344,22.280000686645508,23.190000534057617,123102300.0
2012-07-30,23.149999618530273,24.040000915527344,23.030000686645508,24.0,29285900.0
2012-07-31,21.709999084472656,23.3700008392334,21.610000610351562,23.3700008392334,56179400.0
2012-08-01,20.8799991607666,21.579999923706055,20.84000015258789,21.5,44604400.0
2012-08-02,20.040000915527344,20.84000015258789,19.81999969482422,20.770000457763672,56374500.0
2012-08-03,21.09000015258789,22.15999984741211,19.899999618530273,20.360000610351562,80647000.0
2012-08-06,21.920000076293945,22.149999618530273,21.299999237060547,21.389999389648438,27778900.0
2012-08-07,20.719999313354492,22.450000762939453,20.5,22.200000762939453,36782900.0
2012-08-08,20.719999313354492,21.149999618530273,20.219999313354492,20.709999084472656,29537400.0
2012-08-09,21.010000228881836,21.170000076293945,20.610000610351562,20.75,15610700.0
2012-08-10,21.809999465942383,21.81999969482422,21.1299991607666,21.40999984741211,25794700.0
2012-08-13,21.600000381469727,22.450000762939453,21.399999618530273,22.149999618530273,24973100.0
2012-08-14,20.3799991607666,21.600000381469727,20.25,21.40999984741211,39308800.0
2012-08-15,21.200000762939453,21.40999984741211,20.399999618530273,20.639999389648438,47861100.0
2012-08-16,19.8700008392334,20.479999542236328,19.690000534057617,20.440000534057617,157565300.0
2012-08-17,19.049999237060547,20.079999923706055,19.0,20.010000228881836,129293400.0
2012-08-20,20.010000228881836,20.1299991607666,18.75,19.049999237060547,101186600.0
2012-08-21,19.15999984741211,19.979999542236328,19.09000015258789,19.579999923706055,70640600.0
2012-08-22,19.440000534057617,19.530000686645508,18.959999084472656,19.360000610351562,49892200.0
2012-08-23,19.440000534057617,19.729999542236328,19.360000610351562,19.5,32813700.0
2012-08-24,19.40999984741211,19.68000030517578,19.25,19.520000457763672,29622200.0
2012-08-27,19.149999618530273,19.530000686645508,19.100000381469727,19.489999771118164,20704000.0
2012-08-28,19.34000015258789,19.3799991607666,18.950000762939453,19.100000381469727,25417000.0
2012-08-29,19.100000381469727,19.3799991607666,19.06999969482422,19.31999969482422,16124700.0
2012-08-30,19.09000015258789,19.450000762939453,19.059999465942383,19.270000457763672,30647500.0
2012-08-31,18.059999465942383,18.700000762939453,18.030000686645508,18.68000030517578,58764200.0
2012-09-04,17.729999542236328,18.270000457763672,17.549999237060547,18.079999923706055,46622400.0
2012-09-05,18.579999923706055,18.75,18.18000030517578,18.270000457763672,60781800.0
2012-09-06,18.959999084472656,19.260000228881836,18.719999313354492,18.739999771118164,46066500.0
2012-09-07,18.979999542236328,19.420000076293945,18.780000686645508,19.100000381469727,36371700.0
2012-09-10,18.809999465942383,19.200000762939453,18.549999237060547,19.059999465942383,24797800.0
2012-09-11,19.43000030517578,19.579999923706055,18.850000381469727,18.920000076293945,50508200.0
2012-09-12,20.93000030517578,21.15999984741211,20.280000686645508,20.760000228881836,121584000.0
2012-09-13,20.709999084472656,21.479999542236328,20.610000610351562,20.959999084472656,65041600.0
2012-09-14,22.0,22.079999923706055,20.899999618530273,21.1299991607666,72819800.0
2012-09-17,21.520000457763672,22.75,21.5,22.670000076293945,50667600.0
2012-09-18,21.8700008392334,21.979999542236328,21.3700008392334,21.600000381469727,36760500.0
2012-09-19,23.290000915527344,23.3700008392334,21.770000457763672,21.989999771118164,78782800.0
2012-09-20,22.59000015258789,23.239999771118164,22.540000915527344,23.020000457763672,57248900.0
2012-09-21,22.860000610351562,23.239999771118164,22.600000381469727,22.969999313354492,51218100.0
2012-09-24,20.790000915527344,21.979999542236328,20.360000610351562,21.780000686645508,79106500.0
2012-09-25,20.280000686645508,21.209999084472656,20.219999313354492,21.200000762939453,46291700.0
2012-09-26,20.6200008392334,20.780000686645508,19.799999237060547,20.149999618530273,38271900.0
2012-09-27,20.31999969482422,21.0,20.15999984741211,20.989999771118164,30215900.0
2012-09-28,21.65999984741211,21.950000762939453,20.5,20.56999969482422,65486000.0
2012-10-01,21.989999771118164,22.59000015258789,21.729999542236328,22.079999923706055,51262700.0
2012-10-02,22.270000457763672,22.489999771118164,21.81999969482422,22.079999923706055,29341400.0
2012-10-03,21.829999923706055,22.489999771118164,21.799999237060547,22.299999237060547,32000100.0
2012-10-04,21.950000762939453,22.399999618530273,21.40999984741211,22.31999969482422,46892100.0
2012-10-05,20.90999984741211,21.6299991607666,20.8799991607666,21.489999771118164,40529300.0
2012-10-08,20.399999618530273,20.75,20.15999984741211,20.399999618530273,32236700.0
2012-10-09,20.229999542236328,20.549999237060547,19.969999313354492,20.389999389648438,27161800.0
2012-10-10,19.639999389648438,19.940000534057617,19.450000762939453,19.93000030517578,39321800.0
2012-10-11,19.75,19.959999084472656,19.610000610351562,19.8799991607666,21817300.0
2012-10-12,19.520000457763672,19.799999237060547,19.479999542236328,19.75,18809400.0
2012-10-15,19.520000457763672,19.8799991607666,19.489999771118164,19.68000030517578,20189700.0
2012-10-16,19.479999542236328,19.690000534057617,19.299999237060547,19.68000030517578,21834700.0
2012-10-17,19.8799991607666,20.479999542236328,19.3700008392334,19.5,44074500.0
2012-10-18,18.979999542236328,19.790000915527344,18.889999389648438,19.700000762939453,52157400.0
2012-10-19,19.0,19.059999465942383,18.799999237060547,19.0,34835000.0
2012-10-22,19.31999969482422,19.43000030517578,19.049999237060547,19.200000762939453,32447300.0
2012-10-23,19.5,19.799999237060547,19.100000381469727,19.25,78381200.0
2012-10-24,23.229999542236328,24.25,22.850000381469727,24.1299991607666,228949900.0
2012-10-25,22.559999465942383,23.309999465942383,22.469999313354492,23.290000915527344,76142000.0
2012-10-26,21.940000534057617,22.8799991607666,21.8799991607666,22.399999618530273,73175800.0
2012-10-31,21.110000610351562,21.5,20.729999542236328,20.81999969482422,99378200.0
2012-11-01,21.209999084472656,21.440000534057617,21.010000228881836,21.079999923706055,37713900.0
2012-11-02,21.18000030517578,21.690000534057617,21.06999969482422,21.260000228881836,38344400.0
2012-11-05,21.25,21.479999542236328,20.920000076293945,21.100000381469727,31806700.0
2012-11-06,21.170000076293945,21.3700008392334,20.989999771118164,21.239999771118164,29062700.0
2012-11-07,20.469999313354492,20.950000762939453,20.3700008392334,20.850000381469727,33396800.0
2012-11-08,19.989999771118164,20.729999542236328,19.979999542236328,20.520000457763672,34254600.0
2012-11-09,19.209999084472656,20.0,19.1299991607666,19.959999084472656,42295500.0
2012-11-12,20.06999969482422,20.170000076293945,18.8700008392334,19.149999618530273,67349200.0
2012-11-13,19.860000610351562,20.110000610351562,19.559999465942383,19.610000610351562,71775100.0
2012-11-14,22.360000610351562,22.5,19.93000030517578,20.100000381469727,229751000.0
2012-11-15,22.170000076293945,22.5,21.649999618530273,22.34000015258789,78857700.0
2012-11-16,23.559999465942383,23.93000030517578,22.18000030517578,22.25,107182200.0
2012-11-19,22.920000076293945,24.1200008392334,22.81999969482422,23.959999084472656,85021300.0
2012-11-20,23.100000381469727,23.899999618530273,22.700000762939453,22.729999542236328,46655300.0
2012-11-21,24.31999969482422,24.530000686645508,23.049999237060547,23.219999313354492,89862400.0
2012-11-23,24.0,24.68000030517578,23.8799991607666,24.579999923706055,29520900.0
2012-11-26,25.940000534057617,26.09000015258789,24.809999465942383,24.940000534057617,123865000.0
2012-11-27,26.149999618530273,26.5,25.459999084472656,26.040000915527344,85760600.0
2012-11-28,26.360000610351562,26.489999771118164,25.75,25.940000534057617,49205600.0
2012-11-29,27.31999969482422,27.520000457763672,26.15999984741211,26.5,88759700.0
2012-11-30,28.0,28.0,26.760000228881836,27.260000228881836,127049600.0
2012-12-03,27.040000915527344,28.8799991607666,26.979999542236328,28.0,123526100.0
2012-12-04,27.459999084472656,27.760000228881836,26.68000030517578,27.059999465942383,72869200.0
2012-12-05,27.709999084472656,27.899999618530273,27.260000228881836,27.75,58976300.0
2012-12-06,26.969999313354492,27.75,26.81999969482422,27.68000030517578,46001500.0
2012-12-07,27.489999771118164,27.780000686645508,26.84000015258789,27.06999969482422,51751900.0
2012-12-10,27.84000015258789,28.170000076293945,27.100000381469727,27.170000076293945,50608500.0
2012-12-11,27.979999542236328,28.239999771118164,27.65999984741211,28.06999969482422,77099100.0
2012-12-12,27.579999923706055,28.139999389648438,27.3700008392334,28.0,46704200.0
2012-12-13,28.239999771118164,28.75,27.43000030517578,27.59000015258789,81051600.0
2012-12-14,26.809999465942383,28.329999923706055,26.760000228881836,28.18000030517578,91631600.0
2012-12-17,26.75,27.0,26.31999969482422,26.770000457763672,57742500.0
2012-12-18,27.709999084472656,27.90999984741211,26.899999618530273,26.959999084472656,60512900.0
2012-12-19,27.40999984741211,28.219999313354492,26.950000762939453,27.829999923706055,61390300.0
2012-12-20,27.360000610351562,27.600000381469727,27.1299991607666,27.489999771118164,35574800.0
2012-12-21,26.260000228881836,27.010000228881836,26.1200008392334,26.65999984741211,54555200.0
2012-12-24,26.93000030517578,26.959999084472656,26.200000762939453,26.5,28230100.0
2012-12-26,26.510000228881836,27.18000030517578,26.3799991607666,27.030000686645508,33175400.0
2012-12-27,26.049999237060547,26.799999237060547,25.520000457763672,26.549999237060547,43481700.0
2012-12-28,25.90999984741211,26.110000610351562,25.149999618530273,25.479999542236328,56574800.0
2012-12-31,26.6200008392334,26.989999771118164,26.110000610351562,26.200000762939453,60374500.0
2013-01-02,28.0,28.18000030517578,27.420000076293945,27.440000534057617,69846400.0
2013-01-03,27.770000457763672,28.469999313354492,27.59000015258789,27.8799991607666,63140600.0
2013-01-04,28.760000228881836,28.93000030517578,27.829999923706055,28.010000228881836,72715400.0
2013-01-07,29.420000076293945,29.790000915527344,28.649999618530273,28.690000534057617,83781800.0
2013-01-08,29.059999465942383,29.600000381469727,28.860000610351562,29.510000228881836,45871300.0
2013-01-09,30.59000015258789,30.600000381469727,29.489999771118164,29.670000076293945,104787700.0
2013-01-10,31.299999237060547,31.450000762939453,30.280000686645508,30.600000381469727,95316400.0
2013-01-11,31.719999313354492,31.959999084472656,31.100000381469727,31.280000686645508,89598000.0
2013-01-14,30.950000762939453,32.209999084472656,30.6200008392334,32.08000183105469,98892800.0
2013-01-15,30.100000381469727,31.709999084472656,29.8799991607666,30.639999389648438,173242600.0
2013-01-16,29.850000381469727,30.350000381469727,29.530000686645508,30.209999084472656,75332700.0
2013-01-17,30.139999389648438,30.420000076293945,30.030000686645508,30.079999923706055,40256700.0
2013-01-18,29.65999984741211,30.440000534057617,29.270000457763672,30.309999465942383,49631500.0
2013-01-22,30.729999542236328,30.889999389648438,29.739999771118164,29.75,55243300.0
2013-01-23,30.81999969482422,31.5,30.799999237060547,31.100000381469727,48899800.0
2013-01-24,31.079999923706055,31.489999771118164,30.809999465942383,31.270000457763672,43845100.0
2013-01-25,31.540000915527344,31.93000030517578,31.1299991607666,31.40999984741211,54363600.0
2013-01-28,32.470001220703125,32.5099983215332,31.809999465942383,31.8799991607666,59682500.0
2013-01-29,30.790000915527344,32.06999969482422,30.709999084472656,32.0,72976500.0
2013-01-30,31.239999771118164,31.489999771118164,30.8799991607666,30.979999542236328,87682100.0
2013-01-31,30.979999542236328,31.469999313354492,28.739999771118164,29.149999618530273,190744900.0
2013-02-01,29.729999542236328,31.020000457763672,29.6299991607666,31.010000228881836,85856700.0
2013-02-04,28.110000610351562,29.200000762939453,28.010000228881836,29.059999465942383,92362200.0
2013-02-05,28.639999389648438,28.959999084472656,28.040000915527344,28.260000228881836,47948200.0
2013-02-06,29.049999237060547,29.290000915527344,28.65999984741211,28.739999771118164,38375900.0
2013-02-07,28.649999618530273,29.149999618530273,28.270000457763672,29.110000610351562,34540100.0
2013-02-08,28.549999237060547,29.170000076293945,28.510000228881836,28.889999389648438,37708800.0
2013-02-11,28.260000228881836,28.68000030517578,28.040000915527344,28.610000610351562,37361800.0
2013-02-12,27.3700008392334,28.15999984741211,27.100000381469727,27.670000076293945,93498700.0
2013-02-13,27.90999984741211,28.31999969482422,27.309999465942383,27.360000610351562,50164000.0
2013-02-14,28.5,28.6299991607666,28.010000228881836,28.020000457763672,35615800.0
2013-02-15,28.31999969482422,28.75,28.09000015258789,28.520000457763672,33109300.0
2013-02-19,28.93000030517578,29.079999923706055,28.1200008392334,28.229999542236328,49396400.0
2013-02-20,28.459999084472656,29.049999237060547,28.329999923706055,28.920000076293945,42098200.0
2013-02-21,27.280000686645508,28.549999237060547,27.149999618530273,28.280000686645508,49642300.0
2013-02-22,27.1299991607666,27.6299991607666,26.81999969482422,27.6200008392334,36350200.0
2013-02-25,27.270000457763672,27.639999389648438,27.149999618530273,27.15999984741211,34652000.0
2013-02-26,27.389999389648438,27.459999084472656,26.700000762939453,27.360000610351562,31611700.0
2013-02-27,26.8700008392334,27.34000015258789,26.6299991607666,27.34000015258789,44319700.0
2013-02-28,27.25,27.299999237060547,26.34000015258789,26.84000015258789,83027800.0
2013-03-01,27.780000686645508,28.1200008392334,26.809999465942383,27.049999237060547,54064800.0
2013-03-04,27.719999313354492,28.059999465942383,27.440000534057617,27.760000228881836,32400700.0
2013-03-05,27.520000457763672,28.18000030517578,27.209999084472656,27.8799991607666,40622200.0
2013-03-06,27.450000762939453,28.1299991607666,27.350000381469727,28.100000381469727,33532600.0
2013-03-07,28.579999923706055,28.68000030517578,27.469999313354492,27.56999969482422,74540200.0
2013-03-08,27.959999084472656,28.469999313354492,27.729999542236328,28.43000030517578,44198900.0
2013-03-11,28.139999389648438,28.639999389648438,27.829999923706055,28.010000228881836,35642100.0
2013-03-12,27.829999923706055,28.31999969482422,27.600000381469727,28.100000381469727,27569600.0
2013-03-13,27.079999923706055,27.649999618530273,26.920000076293945,27.6200008392334,39619500.0
2013-03-14,27.040000915527344,27.43000030517578,26.829999923706055,27.100000381469727,27646400.0
2013-03-15,26.649999618530273,27.059999465942383,26.559999465942383,27.030000686645508,31597400.0
2013-03-18,26.489999771118164,26.790000915527344,25.780000686645508,26.3700008392334,26653700.0
2013-03-19,26.549999237060547,26.899999618530273,26.209999084472656,26.530000686645508,25254200.0
2013-03-20,25.860000610351562,26.690000534057617,25.780000686645508,26.68000030517578,44006500.0
2013-03-21,25.739999771118164,26.110000610351562,25.559999465942383,25.65999984741211,24336100.0
2013-03-22,25.729999542236328,26.010000228881836,25.6299991607666,25.799999237060547,18456300.0
2013-03-25,25.1299991607666,25.799999237060547,25.079999923706055,25.75,39199000.0
2013-03-26,25.209999084472656,25.479999542236328,25.030000686645508,25.079999923706055,26957200.0
2013-03-27,26.09000015258789,26.280000686645508,24.719999313354492,25.0,52297400.0
2013-03-28,25.579999923706055,26.170000076293945,25.520000457763672,26.09000015258789,28585700.0
2013-04-01,25.530000686645508,25.889999389648438,25.280000686645508,25.6299991607666,22249300.0
2013-04-02,25.420000076293945,26.1200008392334,25.299999237060547,25.770000457763672,35153300.0
2013-04-03,26.25,26.389999389648438,25.700000762939453,25.829999923706055,48195200.0
2013-04-04,27.06999969482422,27.229999542236328,26.110000610351562,26.6200008392334,82016800.0
2013-04-05,27.389999389648438,27.799999237060547,26.610000610351562,26.860000610351562,64566600.0
2013-04-08,26.850000381469727,27.200000762939453,26.6299991607666,27.190000534057617,27256000.0
2013-04-09,26.59000015258789,26.889999389648438,26.420000076293945,26.579999923706055,21311100.0
2013-04-10,27.56999969482422,27.84000015258789,26.899999618530273,27.010000228881836,45949400.0
2013-04-11,28.020000457763672,28.100000381469727,27.25,27.479999542236328,33368500.0
2013-04-12,27.399999618530273,28.0,27.239999771118164,28.0,28697400.0
2013-04-15,26.520000457763672,27.479999542236328,26.360000610351562,27.15999984741211,30275400.0
2013-04-16,26.920000076293945,27.110000610351562,26.399999618530273,26.809999465942383,27365900.0
2013-04-17,26.6299991607666,27.200000762939453,26.389999389648438,26.649999618530273,26440600.0
2013-04-18,25.690000534057617,26.81999969482422,25.149999618530273,26.81999969482422,39059000.0
2013-04-19,25.729999542236328,25.959999084472656,25.329999923706055,25.6200008392334,20380900.0
2013-04-22,25.969999313354492,26.360000610351562,25.700000762939453,25.809999465942383,25687600.0
2013-04-23,25.979999542236328,26.329999923706055,25.770000457763672,26.219999313354492,25191500.0
2013-04-24,26.110000610351562,26.399999618530273,25.799999237060547,25.93000030517578,19729900.0
2013-04-25,26.139999389648438,26.399999618530273,26.0,26.06999969482422,17150000.0
2013-04-26,26.850000381469727,27.6200008392334,26.600000381469727,26.600000381469727,33018000.0
2013-04-29,26.979999542236328,27.40999984741211,26.860000610351562,27.15999984741211,29201100.0
2013-04-30,27.770000457763672,27.850000381469727,27.010000228881836,27.1299991607666,36245700.0
2013-05-01,27.43000030517578,27.920000076293945,27.309999465942383,27.850000381469727,64567600.0
2013-05-02,28.969999313354492,29.020000457763672,27.979999542236328,28.010000228881836,104257000.0
2013-05-03,28.309999465942383,29.06999969482422,28.149999618530273,29.040000915527344,58506400.0
2013-05-06,27.56999969482422,28.459999084472656,27.479999542236328,28.329999923706055,43939400.0
2013-05-07,26.889999389648438,27.850000381469727,26.850000381469727,27.549999237060547,41259100.0
2013-05-08,27.1200008392334,27.299999237060547,26.649999618530273,26.8799991607666,34654900.0
2013-05-09,27.040000915527344,27.549999237060547,26.850000381469727,27.079999923706055,33457200.0
2013-05-10,26.68000030517578,27.299999237060547,26.56999969482422,27.139999389648438,30847100.0
2013-05-13,26.81999969482422,27.329999923706055,26.530000686645508,26.600000381469727,29068800.0
2013-05-14,27.06999969482422,27.280000686645508,26.81999969482422,26.889999389648438,24930300.0
2013-05-15,26.600000381469727,26.989999771118164,26.399999618530273,26.920000076293945,30299800.0
2013-05-16,26.1299991607666,26.549999237060547,25.899999618530273,26.479999542236328,35499100.0
2013-05-17,26.25,26.600000381469727,26.200000762939453,26.399999618530273,29462700.0
2013-05-20,25.760000228881836,26.190000534057617,25.690000534057617,26.18000030517578,42402900.0
2013-05-21,25.65999984741211,26.079999923706055,25.59000015258789,25.8700008392334,26261300.0
2013-05-22,25.15999984741211,25.850000381469727,24.920000076293945,25.649999618530273,45314500.0
2013-05-23,25.059999465942383,25.530000686645508,24.770000457763672,24.799999237060547,37663100.0
2013-05-24,24.309999465942383,24.969999313354492,24.079999923706055,24.969999313354492,58727900.0
2013-05-28,24.100000381469727,24.540000915527344,23.920000076293945,24.540000915527344,50079700.0
2013-05-29,23.31999969482422,23.809999465942383,23.260000228881836,23.790000915527344,64237800.0
2013-05-30,24.549999237060547,24.780000686645508,23.93000030517578,24.1299991607666,60733200.0
2013-05-31,24.350000381469727,24.950000762939453,24.270000457763672,24.6299991607666,35925000.0
2013-06-03,23.850000381469727,24.31999969482422,23.709999084472656,24.270000457763672,35733800.0
2013-06-04,23.520000457763672,23.93000030517578,23.31999969482422,23.889999389648438,34760800.0
2013-06-05,22.899999618530273,23.709999084472656,22.790000915527344,23.350000381469727,53819700.0
2013-06-06,22.969999313354492,23.09000015258789,22.670000076293945,22.989999771118164,31260700.0
2013-06-07,23.290000915527344,23.399999618530273,22.860000610351562,23.030000686645508,38699200.0
2013-06-10,24.329999923706055,24.600000381469727,23.989999771118164,24.059999465942383,58393000.0
2013-06-11,24.030000686645508,24.350000381469727,24.0,24.030000686645508,29885900.0
2013-06-12,23.770000457763672,24.260000228881836,23.579999923706055,24.15999984741211,26445800.0
2013-06-13,23.729999542236328,23.829999923706055,23.270000457763672,23.719999313354492,31189300.0
2013-06-14,23.6299991607666,23.889999389648438,23.260000228881836,23.559999465942383,30677100.0
2013-06-17,24.020000457763672,24.25,23.75,23.90999984741211,33664500.0
2013-06-18,24.209999084472656,24.690000534057617,24.079999923706055,24.09000015258789,36709100.0
2013-06-19,24.309999465942383,25.190000534057617,24.100000381469727,24.200000762939453,31790600.0
2013-06-20,23.899999618530273,24.75,23.649999618530273,24.280000686645508,42765600.0
2013-06-21,24.530000686645508,24.700000762939453,24.049999237060547,24.59000015258789,45833900.0
2013-06-24,23.940000534057617,24.110000610351562,23.3799991607666,23.950000762939453,40626000.0
2013-06-25,24.25,24.43000030517578,24.040000915527344,24.139999389648438,24713200.0
2013-06-26,24.15999984741211,24.649999618530273,23.989999771118164,24.510000228881836,29890300.0
2013-06-27,24.65999984741211,24.84000015258789,24.209999084472656,24.239999771118164,34694100.0
2013-06-28,24.8799991607666,24.979999542236328,24.420000076293945,24.68000030517578,96778900.0
2013-07-01,24.809999465942383,25.059999465942383,24.6200008392334,24.969999313354492,20582200.0
2013-07-02,24.40999984741211,24.770000457763672,24.299999237060547,24.700000762939453,18394100.0
2013-07-03,24.520000457763672,24.709999084472656,24.149999618530273,24.219999313354492,10404400.0
2013-07-05,24.3700008392334,24.65999984741211,24.200000762939453,24.649999618530273,20229500.0
2013-07-08,24.709999084472656,25.040000915527344,24.420000076293945,24.469999313354492,27064600.0
2013-07-09,25.479999542236328,25.489999771118164,25.030000686645508,25.06999969482422,30387900.0
2013-07-10,25.799999237060547,25.829999923706055,25.469999313354492,25.579999923706055,26721800.0
2013-07-11,25.809999465942383,26.0,25.450000762939453,25.959999084472656,26777400.0
2013-07-12,25.90999984741211,25.93000030517578,25.549999237060547,25.739999771118164,16537900.0
2013-07-15,26.280000686645508,26.43000030517578,25.649999618530273,25.93000030517578,24234000.0
2013-07-16,26.31999969482422,26.75,26.010000228881836,26.389999389648438,30817600.0
2013-07-17,26.649999618530273,26.780000686645508,26.299999237060547,26.3700008392334,21518500.0
2013-07-18,26.18000030517578,26.770000457763672,26.1200008392334,26.75,24806900.0
2013-07-19,25.8799991607666,26.110000610351562,25.600000381469727,25.81999969482422,46539700.0
2013-07-22,26.049999237060547,26.1299991607666,25.719999313354492,25.989999771118164,27526300.0
2013-07-23,26.1299991607666,26.299999237060547,25.969999313354492,26.100000381469727,28221600.0
2013-07-24,26.510000228881836,26.530000686645508,26.049999237060547,26.31999969482422,82635600.0
2013-07-25,34.36000061035156,34.880001068115234,32.75,33.540000915527344,365457900.0
2013-07-26,34.0099983215332,34.72999954223633,33.560001373291016,33.77000045776367,136028900.0
2013-07-29,35.43000030517578,35.630001068115234,34.0099983215332,34.06999969482422,124718800.0
2013-07-30,37.630001068115234,37.959999084472656,35.31999969482422,35.650001525878906,173582800.0
2013-07-31,36.79999923706055,38.310001373291016,36.33000183105469,37.959999084472656,154828700.0
2013-08-01,37.4900016784668,38.290000915527344,36.91999816894531,37.29999923706055,106066500.0
2013-08-02,38.04999923706055,38.4900016784668,37.5,37.65999984741211,73058500.0
2013-08-05,39.189998626708984,39.31999969482422,38.25,38.43000030517578,79994800.0
2013-08-06,38.54999923706055,39.25,37.939998626708984,39.11000061035156,63950800.0
2013-08-07,38.869998931884766,38.939998626708984,37.70000076293945,38.61000061035156,68854800.0
2013-08-08,38.540000915527344,39.189998626708984,38.43000030517578,39.130001068115234,41301000.0
2013-08-09,38.5,38.7400016784668,38.0099983215332,38.59000015258789,43532300.0
2013-08-12,38.220001220703125,38.5,38.099998474121094,38.20000076293945,31161000.0
2013-08-13,37.02000045776367,38.31999969482422,36.77000045776367,38.2400016784668,65379200.0
2013-08-14,36.650001525878906,37.54999923706055,36.619998931884766,36.83000183105469,48423900.0
2013-08-15,36.560001373291016,37.06999969482422,36.02000045776367,36.36000061035156,56521100.0
2013-08-16,37.08000183105469,37.4900016784668,36.900001525878906,36.970001220703125,45840800.0
2013-08-19,37.810001373291016,38.279998779296875,37.13999938964844,37.43000030517578,57609600.0
2013-08-20,38.40999984741211,38.58000183105469,37.689998626708984,38.349998474121094,57995200.0
2013-08-21,38.31999969482422,38.849998474121094,38.150001525878906,38.380001068115234,46116900.0
2013-08-22,38.54999923706055,38.75,38.34000015258789,38.369998931884766,21931200.0
2013-08-23,40.54999923706055,40.630001068115234,38.93000030517578,39.0,86442300.0
2013-08-26,41.34000015258789,41.939998626708984,40.619998931884766,40.900001525878906,94162400.0
2013-08-27,39.63999938964844,41.20000076293945,39.41999816894531,40.68000030517578,72695100.0
2013-08-28,40.54999923706055,40.849998474121094,39.880001068115234,39.959999084472656,57918200.0
2013-08-29,41.279998779296875,41.779998779296875,40.79999923706055,40.88999938964844,58303400.0
2013-08-30,41.290000915527344,42.2599983215332,41.060001373291016,42.02000045776367,67735100.0
2013-09-03,41.869998931884766,42.15999984741211,41.5099983215332,41.84000015258789,48774900.0
2013-09-04,41.779998779296875,42.16999816894531,41.439998626708984,42.0099983215332,42581900.0
2013-09-05,42.65999984741211,42.77000045776367,41.77000045776367,41.790000915527344,50035400.0
2013-09-06,43.95000076293945,44.61000061035156,42.400001525878906,43.09000015258789,117535700.0
2013-09-09,44.040000915527344,44.790000915527344,43.70000076293945,44.36000061035156,75794700.0
2013-09-10,43.599998474121094,44.2599983215332,43.22999954223633,44.2400016784668,54540300.0
2013-09-11,45.040000915527344,45.09000015258789,43.11000061035156,43.38999938964844,72328300.0
2013-09-12,44.75,45.619998931884766,44.650001525878906,45.529998779296875,68072300.0
2013-09-13,44.310001373291016,45.08000183105469,43.93000030517578,45.040000915527344,52765300.0
2013-09-16,42.5099983215332,44.939998626708984,42.43000030517578,44.849998474121094,70424200.0
2013-09-17,45.06999969482422,45.439998626708984,42.43000030517578,42.5,91934600.0
2013-09-18,45.22999954223633,45.470001220703125,44.400001525878906,44.84000015258789,79317000.0
2013-09-19,45.97999954223633,46.04999923706055,45.22999954223633,45.5099983215332,63972400.0
2013-09-20,47.4900016784668,47.599998474121094,45.7400016784668,46.31999969482422,115508400.0
2013-09-23,47.189998626708984,47.54999923706055,46.290000915527344,47.279998779296875,75177000.0
2013-09-24,48.45000076293945,49.65999984741211,48.15999984741211,48.5099983215332,136716100.0
2013-09-25,49.459999084472656,49.540000915527344,48.459999084472656,49.22999954223633,87879700.0
2013-09-26,50.38999938964844,50.599998474121094,49.5,50.0099983215332,98220100.0
2013-09-27,51.2400016784668,51.279998779296875,49.86000061035156,50.290000915527344,81410500.0
2013-09-30,50.22999954223633,51.599998474121094,49.79999923706055,50.13999938964844,100095000.0
2013-10-01,50.41999816894531,51.029998779296875,49.45000076293945,49.970001220703125,98114000.0
2013-10-02,50.279998779296875,51.099998474121094,49.95000076293945,50.130001068115234,62834000.0
2013-10-03,49.18000030517578,50.720001220703125,49.060001373291016,50.470001220703125,82045000.0
2013-10-04,51.040000915527344,51.15999984741211,49.56999969482422,49.77000045776367,74447000.0
2013-10-07,50.52000045776367,51.290000915527344,50.400001525878906,50.72999954223633,57204000.0
2013-10-08,47.13999938964844,50.599998474121094,47.08000183105469,50.599998474121094,136081000.0
2013-10-09,46.77000045776367,47.84000015258789,45.2599983215332,47.380001068115234,147297000.0
2013-10-10,49.04999923706055,49.68000030517578,47.83000183105469,47.869998931884766,99774000.0
2013-10-11,49.11000061035156,49.869998931884766,48.790000915527344,49.18000030517578,58428000.0
2013-10-14,49.5099983215332,49.630001068115234,47.90999984741211,48.310001373291016,68781000.0
2013-10-15,49.5,51.0,49.18000030517578,49.9900016784668,81167000.0
2013-10-16,51.13999938964844,51.2400016784668,49.900001525878906,50.040000915527344,64678000.0
2013-10-17,52.209999084472656,52.220001220703125,50.95000076293945,51.119998931884766,71522000.0
2013-10-18,54.220001220703125,54.83000183105469,53.599998474121094,54.18000030517578,88260000.0
2013-10-21,53.849998474121094,54.810001373291016,53.5099983215332,54.68000030517578,58235000.0
2013-10-22,52.68000030517578,54.7599983215332,52.20000076293945,54.33000183105469,83204000.0
2013-10-23,51.900001525878906,52.25,51.130001068115234,51.75,57207000.0
2013-10-24,52.45000076293945,52.84000015258789,51.59000015258789,52.380001068115234,46775000.0
2013-10-25,51.95000076293945,53.2400016784668,51.880001068115234,53.18000030517578,45085000.0
2013-10-28,50.22999954223633,51.70000076293945,49.61000061035156,51.540000915527344,73472000.0
2013-10-29,49.400001525878906,50.790000915527344,49.25,50.72999954223633,102143000.0
2013-10-30,49.0099983215332,50.209999084472656,48.75,50.0,127073000.0
2013-10-31,50.209999084472656,52.0,46.5,47.15999984741211,248809000.0
2013-11-01,49.75,52.09000015258789,49.720001220703125,50.849998474121094,95033000.0
2013-11-04,48.220001220703125,49.75,48.02000045776367,49.369998931884766,80371000.0
2013-11-05,50.11000061035156,50.18000030517578,47.5099983215332,47.790000915527344,76835000.0
2013-11-06,49.119998931884766,50.45000076293945,48.709999084472656,50.2599983215332,67889000.0
2013-11-07,47.560001373291016,49.869998931884766,47.29999923706055,49.2400016784668,97128000.0
2013-11-08,47.529998779296875,48.650001525878906,47.25,47.810001373291016,70731000.0
2013-11-11,46.20000076293945,47.529998779296875,45.72999954223633,47.040000915527344,80910000.0
2013-11-12,46.61000061035156,47.369998931884766,45.83000183105469,46.0,68196000.0
2013-11-13,48.709999084472656,48.7400016784668,46.060001373291016,46.22999954223633,79245000.0
2013-11-14,48.9900016784668,49.56999969482422,48.029998779296875,48.70000076293945,75117000.0
2013-11-15,49.0099983215332,49.47999954223633,48.709999084472656,49.11000061035156,42453000.0
2013-11-18,45.83000183105469,48.84000015258789,45.79999923706055,48.470001220703125,85910000.0
2013-11-19,46.36000061035156,47.0,45.720001220703125,46.2599983215332,75602000.0
2013-11-20,46.43000030517578,47.54999923706055,46.310001373291016,46.61000061035156,53933000.0
2013-11-21,46.70000076293945,47.459999084472656,46.689998626708984,46.9900016784668,34886000.0
2013-11-22,46.22999954223633,47.27000045776367,45.959999084472656,47.040000915527344,40545000.0
2013-11-25,44.81999969482422,46.650001525878906,44.040000915527344,46.36000061035156,82565000.0
2013-11-26,45.88999938964844,46.16999816894531,43.54999923706055,44.65999984741211,82016000.0
2013-11-27,46.4900016784668,46.66999816894531,45.529998779296875,45.970001220703125,44993000.0
2013-11-29,47.0099983215332,47.209999084472656,46.5,46.75,22953900.0
2013-12-02,47.060001373291016,47.540000915527344,46.2599983215332,46.900001525878906,50774000.0
2013-12-03,46.72999954223633,47.20000076293945,46.290000915527344,46.75,32086000.0
2013-12-04,48.619998931884766,48.77000045776367,46.2599983215332,46.459999084472656,60890000.0
2013-12-05,48.34000015258789,48.70000076293945,47.869998931884766,48.150001525878906,43855000.0
2013-12-06,47.939998626708984,49.38999938964844,47.709999084472656,48.97999954223633,42938000.0
2013-12-09,48.84000015258789,48.970001220703125,47.7400016784668,48.09000015258789,36056000.0
2013-12-10,50.25,50.77000045776367,48.540000915527344,48.63999938964844,68479000.0
2013-12-11,49.380001068115234,50.77000045776367,49.0099983215332,50.54999923706055,65776000.0
2013-12-12,51.83000183105469,52.06999969482422,50.65999984741211,51.04999923706055,92723000.0
2013-12-13,53.31999969482422,53.5,51.34000015258789,51.65999984741211,82641000.0
2013-12-16,53.810001373291016,54.5,52.90999984741211,53.25,85119000.0
2013-12-17,54.86000061035156,55.18000030517578,54.2400016784668,54.7599983215332,78751000.0
2013-12-18,55.56999969482422,55.88999938964844,53.75,54.86000061035156,76003000.0
2013-12-19,55.04999923706055,55.189998626708984,53.95000076293945,54.33000183105469,89753200.0
2013-12-20,55.119998931884766,55.150001525878906,54.22999954223633,54.93000030517578,239824000.0
2013-12-23,57.77000045776367,58.31999969482422,55.45000076293945,55.5,98297000.0
2013-12-24,57.959999084472656,58.58000183105469,56.90999984741211,58.27000045776367,46617800.0
2013-12-26,57.72999954223633,58.380001068115234,57.369998931884766,58.31999969482422,55101000.0
2013-12-27,55.439998626708984,57.68000030517578,55.25,57.47999954223633,60466000.0
2013-12-30,53.709999084472656,55.18000030517578,53.43000030517578,54.93000030517578,68307000.0
2013-12-31,54.650001525878906,54.86000061035156,53.90999984741211,54.119998931884766,43076200.0
2014-01-02,54.709999084472656,55.220001220703125,54.189998626708984,54.83000183105469,43195500.0
2014-01-03,54.560001373291016,55.650001525878906,54.529998779296875,55.02000045776367,38246200.0
2014-01-06,57.20000076293945,57.2599983215332,54.04999923706055,54.41999816894531,68852600.0
2014-01-07,57.91999816894531,58.54999923706055,57.220001220703125,57.70000076293945,77207400.0
2014-01-08,58.22999954223633,58.40999984741211,57.22999954223633,57.599998474121094,56682400.0
2014-01-09,57.220001220703125,58.959999084472656,56.650001525878906,58.650001525878906,92253300.0
2014-01-10,57.939998626708984,58.29999923706055,57.060001373291016,57.130001068115234,42449500.0
2014-01-13,55.90999984741211,58.25,55.380001068115234,57.90999984741211,63010900.0
2014-01-14,57.7400016784668,57.779998779296875,56.099998474121094,56.459999084472656,37503600.0
2014-01-15,57.599998474121094,58.56999969482422,57.27000045776367,57.97999954223633,33663400.0
2014-01-16,57.189998626708984,58.02000045776367,56.83000183105469,57.2599983215332,34541800.0
2014-01-17,56.29999923706055,57.81999969482422,56.06999969482422,57.29999923706055,40849200.0
2014-01-21,58.5099983215332,58.58000183105469,56.5,56.599998474121094,48669200.0
2014-01-22,57.5099983215332,59.310001373291016,57.099998474121094,58.849998474121094,61352900.0
2014-01-23,56.630001068115234,56.68000030517578,55.689998626708984,56.369998931884766,47951800.0
2014-01-24,54.45000076293945,56.41999816894531,54.400001525878906,56.150001525878906,55200700.0
2014-01-27,53.54999923706055,54.939998626708984,51.849998474121094,54.72999954223633,73924100.0
2014-01-28,55.13999938964844,55.279998779296875,54.0,54.02000045776367,48191200.0
2014-01-29,53.529998779296875,54.95000076293945,53.189998626708984,54.61000061035156,92995600.0
2014-01-30,61.08000183105469,62.5,60.459999084472656,62.119998931884766,150178900.0
2014-01-31,62.56999969482422,63.369998931884766,60.16999816894531,60.470001220703125,87794600.0
2014-02-03,61.47999954223633,63.77000045776367,60.70000076293945,63.029998779296875,74866600.0
2014-02-04,62.75,63.13999938964844,61.81999969482422,62.04999923706055,45985500.0
2014-02-05,62.189998626708984,63.15999984741211,61.27000045776367,62.7400016784668,51685100.0
2014-02-06,62.15999984741211,62.779998779296875,61.459999084472656,61.459999084472656,42086500.0
2014-02-07,64.31999969482422,64.56999969482422,62.220001220703125,62.27000045776367,60704300.0
2014-02-10,63.54999923706055,64.48999786376953,63.470001220703125,64.30000305175781,43666100.0
2014-02-11,64.8499984741211,65.0,63.349998474121094,63.75,45675600.0
2014-02-12,64.44999694824219,65.05999755859375,64.05000305175781,64.91999816894531,47282100.0
2014-02-13,67.33000183105469,67.33000183105469,64.05000305175781,64.18000030517578,61911700.0
2014-02-14,67.08999633789062,67.58000183105469,66.72000122070312,67.5,36694900.0
2014-02-18,67.30000305175781,67.54000091552734,66.06999969482422,66.94000244140625,43809900.0
2014-02-19,68.05999755859375,69.08000183105469,67.0,67.05000305175781,62087100.0
2014-02-20,69.62999725341797,70.11000061035156,65.7300033569336,67.7300033569336,130928900.0
2014-02-21,68.58999633789062,69.95999908447266,68.44999694824219,69.69000244140625,70932400.0
2014-02-24,70.77999877929688,71.44000244140625,68.54000091552734,68.73999786376953,76620300.0
2014-02-25,69.8499984741211,71.0,69.44999694824219,70.94999694824219,52077000.0
2014-02-26,69.26000213623047,71.22000122070312,68.8499984741211,70.19000244140625,55322700.0
2014-02-27,68.94000244140625,70.01000213623047,68.87000274658203,69.33999633789062,41653700.0
2014-02-28,68.45999908447266,69.87999725341797,67.37999725341797,69.47000122070312,66783700.0
2014-03-03,67.41000366210938,68.05000305175781,66.51000213623047,66.95999908447266,56824100.0
2014-03-04,68.80000305175781,68.9000015258789,67.62000274658203,68.66000366210938,42013500.0
2014-03-05,71.56999969482422,71.97000122070312,69.62000274658203,69.69000244140625,74567700.0
2014-03-06,70.83999633789062,71.88999938964844,70.25,71.87999725341797,46026500.0
2014-03-07,69.80000305175781,71.18000030517578,69.47000122070312,71.08000183105469,38927000.0
2014-03-10,72.02999877929688,72.1500015258789,70.51000213623047,70.7699966430664,59871600.0
2014-03-11,70.0999984741211,72.58999633789062,69.95999908447266,72.5,59408300.0
2014-03-12,70.87999725341797,71.3499984741211,69.0,69.86000061035156,46340500.0
2014-03-13,68.83000183105469,71.3499984741211,68.1500015258789,71.29000091552734,57091000.0
2014-03-14,67.72000122070312,69.43000030517578,67.45999908447266,68.48999786376953,48227000.0
2014-03-17,68.73999786376953,68.94999694824219,66.62000274658203,68.18000030517578,52197000.0
2014-03-18,69.19000244140625,69.5999984741211,68.30000305175781,68.76000213623047,40827000.0
2014-03-19,68.23999786376953,69.29000091552734,67.47000122070312,69.16999816894531,43981000.0
2014-03-20,66.97000122070312,68.2300033569336,66.81999969482422,68.01000213623047,44439000.0
2014-03-21,67.23999786376953,67.91999816894531,66.18000030517578,67.52999877929688,59999900.0
2014-03-24,64.0999984741211,67.36000061035156,63.36000061035156,67.19000244140625,85696000.0
2014-03-25,64.88999938964844,66.19000244140625,63.779998779296875,64.88999938964844,68786000.0
2014-03-26,60.38999938964844,64.94999694824219,60.369998931884766,64.73999786376953,97503900.0
2014-03-27,60.970001220703125,61.900001525878906,57.97999954223633,60.5099983215332,112650000.0
2014-03-28,60.0099983215332,61.95000076293945,59.34000015258789,61.34000015258789,67052000.0
2014-03-31,60.2400016784668,61.52000045776367,59.869998931884766,60.779998779296875,53011000.0
2014-04-01,62.619998931884766,62.65999984741211,60.2400016784668,60.459999084472656,59291000.0
2014-04-02,62.720001220703125,63.90999984741211,62.209999084472656,63.209999084472656,66277000.0
2014-04-03,59.4900016784668,63.16999816894531,59.130001068115234,62.54999923706055,83859000.0
2014-04-04,56.75,60.20000076293945,56.31999969482422,59.939998626708984,125214400.0
2014-04-07,56.95000076293945,58.0,55.439998626708984,55.900001525878906,108488000.0
2014-04-08,58.189998626708984,58.709999084472656,57.16999816894531,57.68000030517578,78836000.0
2014-04-09,62.40999984741211,62.459999084472656,59.189998626708984,59.630001068115234,100215000.0
2014-04-10,59.15999984741211,63.18000030517578,58.68000030517578,63.08000183105469,114988000.0
2014-04-11,58.529998779296875,60.310001373291016,57.310001373291016,57.599998474121094,91452000.0
2014-04-14,58.88999938964844,60.45000076293945,57.779998779296875,60.09000015258789,72325000.0
2014-04-15,59.09000015258789,59.68000030517578,55.880001068115234,59.290000915527344,108623000.0
2014-04-16,59.720001220703125,60.189998626708984,57.7400016784668,59.790000915527344,78774000.0
2014-04-17,58.939998626708984,60.58000183105469,58.720001220703125,59.29999923706055,88040000.0
2014-04-21,61.2400016784668,61.2400016784668,59.150001525878906,59.459999084472656,60364000.0
2014-04-22,63.029998779296875,63.439998626708984,62.220001220703125,62.650001525878906,60631000.0
2014-04-23,61.36000061035156,63.47999954223633,61.2599983215332,63.45000076293945,95908700.0
2014-04-24,60.869998931884766,63.650001525878906,59.77000045776367,63.599998474121094,138769000.0
2014-04-25,57.709999084472656,60.0099983215332,57.56999969482422,59.970001220703125,92502000.0
2014-04-28,56.13999938964844,58.310001373291016,54.65999984741211,58.04999923706055,107758000.0
2014-04-29,58.150001525878906,58.279998779296875,55.84000015258789,56.09000015258789,75557000.0
2014-04-30,59.779998779296875,59.849998474121094,57.15999984741211,57.58000183105469,76093000.0
2014-05-01,61.150001525878906,62.279998779296875,60.209999084472656,60.43000030517578,82429000.0
2014-05-02,60.459999084472656,61.88999938964844,60.18000030517578,61.29999923706055,54189000.0
2014-05-05,61.220001220703125,61.349998474121094,59.18000030517578,59.66999816894531,46057000.0
2014-05-06,58.529998779296875,61.150001525878906,58.4900016784668,60.97999954223633,55901000.0
2014-05-07,57.38999938964844,59.29999923706055,56.2599983215332,58.77000045776367,78587000.0
2014-05-08,56.7599983215332,58.81999969482422,56.5,57.22999954223633,61251000.0
2014-05-09,57.2400016784668,57.650001525878906,56.380001068115234,56.849998474121094,52584000.0
2014-05-12,59.83000183105469,59.900001525878906,57.97999954223633,57.97999954223633,48575000.0
2014-05-13,59.83000183105469,60.88999938964844,59.5099983215332,59.65999984741211,48525000.0
2014-05-14,59.22999954223633,60.45000076293945,58.95000076293945,59.529998779296875,47429000.0
2014-05-15,57.91999816894531,59.380001068115234,57.52000045776367,59.2599983215332,56814000.0
2014-05-16,58.02000045776367,58.45000076293945,57.310001373291016,58.310001373291016,47933000.0
2014-05-19,59.209999084472656,59.560001373291016,57.56999969482422,57.88999938964844,43034000.0
2014-05-20,58.560001373291016,60.189998626708984,58.18000030517578,59.5,53931000.0
2014-05-21,60.4900016784668,60.5,58.25,58.560001373291016,58992000.0
2014-05-22,60.52000045776367,61.47999954223633,60.400001525878906,60.939998626708984,54200000.0
2014-05-23,61.349998474121094,61.45000076293945,60.150001525878906,60.40999984741211,38294000.0
2014-05-27,63.47999954223633,63.5099983215332,61.56999969482422,61.619998931884766,55682000.0
2014-05-28,63.5099983215332,64.13999938964844,62.619998931884766,63.38999938964844,47795000.0
2014-05-29,63.83000183105469,64.30000305175781,63.5099983215332,63.84000015258789,42700000.0
2014-05-30,63.29999923706055,64.16999816894531,62.560001373291016,63.95000076293945,45253500.0
2014-06-02,63.08000183105469,63.59000015258789,62.04999923706055,63.22999954223633,35996000.0
2014-06-03,62.869998931884766,63.41999816894531,62.31999969482422,62.619998931884766,32217000.0
2014-06-04,63.34000015258789,63.59000015258789,62.06999969482422,62.45000076293945,36514000.0
2014-06-05,63.189998626708984,64.36000061035156,62.81999969482422,63.65999984741211,47352000.0
2014-06-06,62.5,63.47999954223633,62.150001525878906,63.369998931884766,42442000.0
2014-06-09,62.880001068115234,63.34000015258789,61.790000915527344,62.400001525878906,37617000.0
2014-06-10,65.7699966430664,65.81999969482422,63.5,63.529998779296875,69338000.0
2014-06-11,65.77999877929688,65.80000305175781,64.9000015258789,65.31999969482422,44242000.0
2014-06-12,64.29000091552734,66.47000122070312,64.05999755859375,65.8499984741211,55730000.0
2014-06-13,64.5,64.97000122070312,63.83000183105469,64.69999694824219,29419000.0
2014-06-16,64.19000244140625,64.87999725341797,63.75,64.16000366210938,31046000.0
2014-06-17,64.4000015258789,64.87999725341797,63.93000030517578,64.0999984741211,27715000.0
2014-06-18,65.5999984741211,65.75,64.05000305175781,64.48999786376953,35570000.0
2014-06-19,64.33999633789062,65.58000183105469,64.20999908447266,65.45999908447266,34245000.0
2014-06-20,64.5,64.80999755859375,63.349998474121094,64.45999908447266,46466000.0
2014-06-23,65.37000274658203,65.66000366210938,64.22000122070312,64.31999969482422,34560000.0
2014-06-24,65.72000122070312,67.16999816894531,65.2699966430664,65.36000061035156,57335000.0
2014-06-25,67.44000244140625,67.4800033569336,65.56999969482422,65.58000183105469,44308000.0
2014-06-26,67.12999725341797,68.0,66.9000015258789,68.0,47714000.0
2014-06-27,67.5999984741211,67.69999694824219,66.83999633789062,67.30999755859375,46461000.0
2014-06-30,67.29000091552734,67.91999816894531,67.12999725341797,67.45999908447266,27102800.0
2014-07-01,68.05999755859375,68.44000244140625,67.38999938964844,67.58000183105469,33243000.0
2014-07-02,66.44999694824219,68.30000305175781,65.79000091552734,68.04000091552734,41895000.0
2014-07-03,66.29000091552734,67.0,65.76000213623047,66.86000061035156,25203200.0
2014-07-07,65.29000091552734,66.56999969482422,65.12000274658203,66.30000305175781,28745000.0
2014-07-08,62.7599983215332,65.55999755859375,62.209999084472656,65.05999755859375,68926000.0
2014-07-09,64.97000122070312,65.12000274658203,63.150001525878906,63.40999984741211,51432000.0
2014-07-10,64.87000274658203,65.33999633789062,63.04999923706055,63.310001373291016,44422000.0
2014-07-11,66.33999633789062,66.58999633789062,64.79000091552734,65.27999877929688,39212000.0
2014-07-14,67.9000015258789,68.16999816894531,66.9000015258789,67.12999725341797,38537000.0
2014-07-15,67.16999816894531,68.08999633789062,66.26000213623047,67.95999908447266,44213200.0
2014-07-16,67.66000366210938,67.94000244140625,67.06999969482422,67.54000091552734,29541600.0
2014-07-17,66.41000366210938,67.8499984741211,66.04000091552734,67.02999877929688,38188000.0
2014-07-18,68.41999816894531,68.45999908447266,66.16000366210938,66.80000305175781,42456000.0
2014-07-21,69.4000015258789,69.95999908447266,68.5,68.80999755859375,49539000.0
2014-07-22,69.2699966430664,69.7699966430664,68.61000061035156,69.76000213623047,40398000.0
2014-07-23,71.29000091552734,71.33000183105469,69.61000061035156,69.73999786376953,78435000.0
2014-07-24,74.9800033569336,76.73999786376953,74.51000213623047,75.95999908447266,124168000.0
2014-07-25,75.19000244140625,75.66999816894531,74.66000366210938,74.98999786376953,45917000.0
2014-07-28,74.91999816894531,75.5,73.8499984741211,75.16999816894531,41725000.0
2014-07-29,73.70999908447266,74.91999816894531,73.41999816894531,74.72000122070312,41324000.0
2014-07-30,74.68000030517578,75.19000244140625,74.12999725341797,74.20999908447266,36853000.0
2014-07-31,72.6500015258789,74.16999816894531,72.44000244140625,74.0,43992000.0
2014-08-01,72.36000061035156,73.22000122070312,71.55000305175781,72.22000122070312,43535000.0
2014-08-04,73.51000213623047,73.87999725341797,72.36000061035156,72.36000061035156,30777000.0
2014-08-05,72.69000244140625,73.58999633789062,72.18000030517578,73.19999694824219,34986000.0
2014-08-06,72.47000122070312,73.72000122070312,71.79000091552734,72.0199966430664,30986000.0
2014-08-07,73.16999816894531,74.0,72.69999694824219,73.0,38141000.0
2014-08-08,73.05999755859375,73.43000030517578,72.55999755859375,73.4000015258789,27202000.0
2014-08-11,73.44000244140625,73.91000366210938,73.05999755859375,73.45999908447266,24591000.0
2014-08-12,72.83000183105469,73.33000183105469,72.22000122070312,73.08999633789062,27419000.0
2014-08-13,73.7699966430664,74.25,73.05000305175781,73.12000274658203,29266000.0
2014-08-14,74.30000305175781,74.37999725341797,73.69000244140625,73.97000122070312,22207000.0
2014-08-15,73.62999725341797,74.6500015258789,73.0,74.31999969482422,38846600.0
2014-08-18,74.58999633789062,74.72000122070312,73.95999908447266,74.0,23974000.0
2014-08-19,75.29000091552734,75.58000183105469,74.51000213623047,74.80999755859375,26679000.0
2014-08-20,74.80999755859375,75.18000030517578,74.62000274658203,74.97000122070312,22917000.0
2014-08-21,74.56999969482422,75.19000244140625,74.41000366210938,74.91999816894531,20102000.0
2014-08-22,74.56999969482422,74.7300033569336,73.56999969482422,74.33999633789062,20897000.0
2014-08-25,75.0199966430664,75.27999877929688,74.79000091552734,74.94000244140625,19734000.0
2014-08-26,75.95999908447266,75.98999786376953,74.7300033569336,75.0,23993000.0
2014-08-27,74.62999725341797,75.48999786376953,74.45999908447266,75.2699966430664,36323000.0
2014-08-28,73.86000061035156,74.43000030517578,73.7300033569336,74.0,21947000.0
2014-08-29,74.81999969482422,74.81999969482422,74.01000213623047,74.30000305175781,26241000.0
2014-09-02,76.68000030517578,76.69999694824219,74.81999969482422,75.01000213623047,34979000.0
2014-09-03,75.83000183105469,77.4800033569336,75.5999984741211,77.13999938964844,32389000.0
2014-09-04,75.94999694824219,76.93000030517578,75.52999877929688,75.88999938964844,26676000.0
2014-09-05,77.26000213623047,77.37999725341797,75.5999984741211,76.0999984741211,29476000.0
2014-09-08,77.88999938964844,78.16999816894531,77.01000213623047,77.26000213623047,28183000.0
2014-09-09,76.66999816894531,78.16999816894531,76.19999694824219,77.58999633789062,28882000.0
2014-09-10,77.43000030517578,77.94999694824219,76.51000213623047,76.5199966430664,29909000.0
2014-09-11,77.91999816894531,78.36000061035156,77.05000305175781,77.12999725341797,32219000.0
2014-09-12,77.4800033569336,78.30000305175781,77.0999984741211,78.0199966430664,26676800.0
2014-09-15,74.58000183105469,77.25,73.43000030517578,77.1500015258789,49679000.0
2014-09-16,76.08000183105469,76.2300033569336,73.06999969482422,73.5199966430664,37742000.0
2014-09-17,76.43000030517578,77.25,75.56999969482422,75.95999908447266,28693000.0
2014-09-18,77.0,77.33000183105469,76.5199966430664,76.7699966430664,23031000.0
2014-09-19,77.91000366210938,78.30000305175781,76.44000244140625,77.4000015258789,76671000.0
2014-09-22,76.80000305175781,77.52999877929688,75.94999694824219,77.0,31961000.0
2014-09-23,78.29000091552734,78.62999725341797,76.04000091552734,76.33000183105469,36814000.0
2014-09-24,78.54000091552734,78.62000274658203,77.51000213623047,78.0999984741211,30680000.0
2014-09-25,77.22000122070312,78.94000244140625,77.12999725341797,78.5999984741211,37533000.0
2014-09-26,78.79000091552734,78.83999633789062,77.33000183105469,77.58999633789062,28872000.0
2014-09-29,79.0,79.19999694824219,77.91000366210938,78.12000274658203,34031000.0
2014-09-30,79.04000091552734,79.70999908447266,78.5999984741211,79.3499984741211,35899000.0
2014-10-01,76.55000305175781,78.81999969482422,75.9000015258789,78.77999877929688,55090000.0
2014-10-02,77.08000183105469,77.4800033569336,75.63999938964844,76.56999969482422,36488000.0
2014-10-03,77.44000244140625,78.05999755859375,77.26000213623047,77.76000213623047,23340000.0
2014-10-06,77.55999755859375,77.88999938964844,76.8499984741211,77.19000244140625,25729000.0
2014-10-07,76.29000091552734,77.94999694824219,76.23999786376953,77.05000305175781,25317000.0
2014-10-08,77.5199966430664,77.70999908447266,75.0999984741211,76.18000030517578,32976000.0
2014-10-09,75.91000366210938,77.76000213623047,75.8499984741211,77.27999877929688,32487000.0
2014-10-10,72.91000366210938,76.5,72.76000213623047,75.58999633789062,52146000.0
2014-10-13,72.98999786376953,74.77999877929688,72.5199966430664,73.2300033569336,43938000.0
2014-10-14,73.58999633789062,74.18000030517578,72.05000305175781,74.0,50299000.0
2014-10-15,73.20999908447266,73.80000305175781,70.31999969482422,71.69000244140625,61528000.0
2014-10-16,72.62999725341797,73.3499984741211,70.58000183105469,70.79000091552734,53529000.0
2014-10-17,75.94999694824219,76.0,73.75,74.2300033569336,76342000.0
2014-10-20,76.94999694824219,77.08999633789062,75.37999725341797,75.5999984741211,34701000.0
2014-10-21,78.69000244140625,78.73999786376953,77.1500015258789,77.55999755859375,32252000.0
2014-10-22,78.37000274658203,79.8499984741211,78.01000213623047,78.81999969482422,41862000.0
2014-10-23,80.04000091552734,80.62999725341797,79.01000213623047,79.37999725341797,35056000.0
2014-10-24,80.66999816894531,80.81999969482422,79.31999969482422,80.19999694824219,32248000.0
2014-10-27,80.27999877929688,80.80000305175781,79.76000213623047,80.73999786376953,30169000.0
2014-10-28,80.7699966430664,81.16000366210938,79.56999969482422,80.18000030517578,74212000.0
2014-10-29,75.86000061035156,76.87999725341797,74.77999877929688,75.44999694824219,106120000.0
2014-10-30,74.11000061035156,75.3499984741211,72.9000015258789,75.05000305175781,83270000.0
2014-10-31,74.98999786376953,75.69999694824219,74.44999694824219,74.93000030517578,44544000.0
2014-11-03,73.87999725341797,75.5199966430664,73.69999694824219,75.47000122070312,40727000.0
2014-11-04,75.76000213623047,75.7699966430664,73.6500015258789,74.2300033569336,39326000.0
2014-11-05,74.83000183105469,76.80000305175781,74.41999816894531,76.51000213623047,35913000.0
2014-11-06,75.26000213623047,75.5999984741211,74.30999755859375,74.88999938964844,21383000.0
2014-11-07,75.5999984741211,75.86000061035156,75.0199966430664,75.38999938964844,20774000.0
2014-11-10,75.0,75.4800033569336,74.61000061035156,75.36000061035156,21575100.0
2014-11-11,74.61000061035156,74.9800033569336,74.02999877929688,74.94999694824219,18715700.0
2014-11-12,74.72000122070312,75.13999938964844,73.54000091552734,74.27999877929688,26536600.0
2014-11-13,74.25,75.23999786376953,73.63999938964844,74.73999786376953,26448500.0
2014-11-14,74.87999725341797,74.93000030517578,74.04000091552734,74.2699966430664,19476900.0
2014-11-17,74.23999786376953,75.66000366210938,73.87999725341797,74.87999725341797,28701200.0
2014-11-18,74.33999633789062,74.80000305175781,73.9000015258789,74.44999694824219,20690500.0
2014-11-19,73.33000183105469,74.54000091552734,73.11000061035156,74.01000213623047,25441200.0
2014-11-20,73.5999984741211,73.98999786376953,72.51000213623047,72.80000305175781,19154900.0
2014-11-21,73.75,74.5,73.5,74.5,23060400.0
2014-11-24,74.01000213623047,74.3499984741211,73.3499984741211,73.54000091552734,22103800.0
2014-11-25,75.62999725341797,75.73999786376953,74.12999725341797,74.20999908447266,32250200.0
2014-11-26,77.62000274658203,77.77999877929688,75.51000213623047,75.52999877929688,32695300.0
2014-11-28,77.69999694824219,78.2699966430664,77.2300033569336,77.66999816894531,15992000.0
2014-12-01,75.0999984741211,77.30999755859375,74.80000305175781,77.26000213623047,31789900.0
2014-12-02,75.45999908447266,75.91000366210938,75.04000091552734,75.33000183105469,16773900.0
2014-12-03,74.87999725341797,75.7300033569336,74.4000015258789,75.37999725341797,16689900.0
2014-12-04,75.23999786376953,75.55000305175781,74.66000366210938,74.83000183105469,14362800.0
2014-12-05,76.36000061035156,76.76000213623047,75.36000061035156,75.80000305175781,24306400.0
2014-12-08,76.5199966430664,77.25,75.4000015258789,76.18000030517578,25733900.0
2014-12-09,76.83999633789062,76.93000030517578,74.77999877929688,75.19999694824219,25358600.0
2014-12-10,76.18000030517578,77.55000305175781,76.06999969482422,76.6500015258789,32210500.0
2014-12-11,77.7300033569336,78.5199966430664,76.4800033569336,76.5199966430664,33462100.0
2014-12-12,77.83000183105469,78.87999725341797,77.0199966430664,77.16000366210938,28091600.0
2014-12-15,76.98999786376953,78.58000183105469,76.55999755859375,78.45999908447266,29396500.0
2014-12-16,74.69000244140625,77.38999938964844,74.58999633789062,76.19000244140625,31554600.0
2014-12-17,76.11000061035156,76.41000366210938,74.9000015258789,75.01000213623047,29203900.0
2014-12-18,78.4000015258789,78.4000015258789,76.51000213623047,76.88999938964844,34222100.0
2014-12-19,79.87999725341797,80.0,78.33000183105469,78.75,43335000.0
2014-12-22,81.44999694824219,81.88999938964844,80.0,80.08000183105469,31395800.0
2014-12-23,80.61000061035156,82.16999816894531,80.4000015258789,82.0199966430664,19865800.0
2014-12-24,80.7699966430664,81.43000030517578,80.75,81.02999877929688,7685500.0
2014-12-26,80.77999877929688,81.27999877929688,80.51000213623047,81.0199966430664,10647400.0
2014-12-29,80.0199966430664,80.95999908447266,79.70999908447266,80.48999786376953,14134700.0
2014-12-30,79.22000122070312,80.58999633789062,79.0999984741211,79.8499984741211,14370800.0
2014-12-31,78.0199966430664,79.80000305175781,77.86000061035156,79.54000091552734,19935400.0
2015-01-02,78.44999694824219,78.93000030517578,77.69999694824219,78.58000183105469,18177500.0
2015-01-05,77.19000244140625,79.25,76.86000061035156,77.9800033569336,26452200.0
2015-01-06,76.1500015258789,77.58999633789062,75.36000061035156,77.2300033569336,27399300.0
2015-01-07,76.1500015258789,77.36000061035156,75.81999969482422,76.76000213623047,22045300.0
2015-01-08,78.18000030517578,78.2300033569336,76.08000183105469,76.73999786376953,23961000.0
2015-01-09,77.73999786376953,78.62000274658203,77.19999694824219,78.19999694824219,21157000.0
2015-01-12,76.72000122070312,78.0,76.20999908447266,77.83999633789062,19190200.0
2015-01-13,76.44999694824219,78.08000183105469,75.8499984741211,77.2300033569336,25179600.0
2015-01-14,76.27999877929688,77.19999694824219,76.02999877929688,76.41999816894531,25918600.0
2015-01-15,74.05000305175781,76.56999969482422,73.54000091552734,76.4000015258789,34134000.0
2015-01-16,75.18000030517578,75.31999969482422,73.83999633789062,74.04000091552734,21791500.0
2015-01-20,76.23999786376953,76.30999755859375,74.81999969482422,75.72000122070312,22821600.0
2015-01-21,76.73999786376953,77.30000305175781,75.8499984741211,76.16000366210938,25096700.0
2015-01-22,77.6500015258789,77.75,76.68000030517578,77.16999816894531,19519500.0
2015-01-23,77.83000183105469,78.19000244140625,77.04000091552734,77.6500015258789,16746500.0
2015-01-26,77.5,78.47000122070312,77.29000091552734,77.9800033569336,19260800.0
2015-01-27,75.77999877929688,76.87999725341797,75.62999725341797,76.70999908447266,20110000.0
2015-01-28,76.23999786376953,77.63999938964844,76.0,76.9000015258789,53306400.0
2015-01-29,78.0,78.0199966430664,74.20999908447266,76.8499984741211,61293500.0
2015-01-30,75.91000366210938,78.16000366210938,75.75,78.0,42649500.0
2015-02-02,74.98999786376953,76.13999938964844,73.75,76.11000061035156,41955300.0
2015-02-03,75.4000015258789,75.58000183105469,73.86000061035156,75.19000244140625,26957700.0
2015-02-04,75.62999725341797,76.3499984741211,75.01000213623047,75.08999633789062,20277400.0
2015-02-05,75.61000061035156,75.9800033569336,75.20999908447266,75.70999908447266,15062600.0
2015-02-06,74.47000122070312,75.69999694824219,74.25,75.68000030517578,21211000.0
2015-02-09,74.44000244140625,74.83000183105469,73.44999694824219,74.05000305175781,16194300.0
2015-02-10,75.19000244140625,75.33999633789062,74.5,74.8499984741211,15811300.0
2015-02-11,76.51000213623047,76.75,75.02999877929688,75.08999633789062,20877400.0
2015-02-12,76.2300033569336,76.87000274658203,75.88999938964844,76.86000061035156,17235000.0
2015-02-13,75.73999786376953,76.4800033569336,75.5,76.45999908447266,18621900.0
2015-02-17,75.5999984741211,76.91000366210938,75.08000183105469,75.30000305175781,25254400.0
2015-02-18,76.70999908447266,76.9000015258789,75.44999694824219,75.94000244140625,22426400.0
2015-02-19,79.41999816894531,79.83999633789062,76.94999694824219,76.98999786376953,45851200.0
2015-02-20,79.9000015258789,80.33999633789062,79.19999694824219,79.55000305175781,36931700.0
2015-02-23,78.83999633789062,80.19000244140625,78.37999725341797,79.95999908447266,24139100.0
2015-02-24,78.44999694824219,79.4800033569336,78.0999984741211,78.5,18897100.0
2015-02-25,79.55999755859375,80.19999694824219,78.5,78.5,25593800.0
2015-02-26,80.41000366210938,81.37000274658203,79.72000122070312,79.87999725341797,31111900.0
2015-02-27,78.97000122070312,81.2300033569336,78.62000274658203,80.68000030517578,30739200.0
2015-03-02,79.75,79.86000061035156,78.5199966430664,79.0,21662500.0
2015-03-03,79.5999984741211,79.69999694824219,78.5199966430664,79.61000061035156,18635000.0
2015-03-04,80.9000015258789,81.1500015258789,78.8499984741211,79.30000305175781,28126700.0
2015-03-05,81.20999908447266,81.98999786376953,81.05000305175781,81.2300033569336,27825700.0
2015-03-06,80.01000213623047,81.33000183105469,79.83000183105469,80.9000015258789,24488600.0
2015-03-09,79.44000244140625,79.91000366210938,78.62999725341797,79.68000030517578,18925100.0
2015-03-10,77.55000305175781,79.26000213623047,77.55000305175781,78.5,23067100.0
2015-03-11,77.56999969482422,78.43000030517578,77.26000213623047,77.80000305175781,20215700.0
2015-03-12,78.93000030517578,79.05000305175781,77.91000366210938,78.0999984741211,16093300.0
2015-03-13,78.05000305175781,79.37999725341797,77.68000030517578,78.5999984741211,18557300.0
2015-03-16,78.06999969482422,78.12000274658203,77.36000061035156,77.95999908447266,19305400.0
2015-03-17,79.36000061035156,79.77999877929688,78.33999633789062,78.36000061035156,22170000.0
2015-03-18,80.91000366210938,81.23999786376953,79.16999816894531,79.25,36912400.0
2015-03-19,82.75,83.0,81.0,81.12000274658203,42099500.0
2015-03-20,83.80000305175781,84.5999984741211,83.06999969482422,83.38999938964844,44466300.0
2015-03-23,84.43000030517578,84.95999908447266,83.30000305175781,83.91999816894531,27357300.0
2015-03-24,85.30999755859375,86.06999969482422,84.5199966430664,84.70999908447266,32576500.0
2015-03-25,82.91999816894531,85.5199966430664,82.91999816894531,85.5,37436100.0
2015-03-26,83.01000213623047,83.7699966430664,82.13999938964844,82.72000122070312,32794800.0
2015-03-27,83.30000305175781,83.94999694824219,82.87999725341797,83.37999725341797,18372600.0
2015-03-30,83.19999694824219,84.33999633789062,82.41000366210938,83.80999755859375,24527700.0
2015-03-31,82.22000122070312,83.5,82.20999908447266,82.9000015258789,19734300.0
2015-04-01,81.66999816894531,82.72000122070312,80.87000274658203,82.5,22058200.0
2015-04-02,81.55999755859375,82.55999755859375,81.44000244140625,82.25,19664100.0
2015-04-06,82.44000244140625,82.80999755859375,80.80000305175781,80.80000305175781,19062900.0
2015-04-07,82.31999969482422,83.41999816894531,82.22000122070312,82.6500015258789,17467000.0
2015-04-08,82.27999877929688,83.0999984741211,81.83999633789062,82.62999725341797,18966700.0
2015-04-09,82.16999816894531,82.80000305175781,81.70999908447266,82.5,15927300.0
2015-04-10,82.04000091552734,82.61000061035156,81.91000366210938,82.20999908447266,12529700.0
2015-04-13,83.01000213623047,83.94000244140625,81.91999816894531,81.93000030517578,26883100.0
2015-04-14,83.5199966430664,83.69000244140625,82.44000244140625,83.16999816894531,19634200.0
2015-04-15,82.70999908447266,83.66000366210938,82.2699966430664,83.55000305175781,22390900.0
2015-04-16,82.30999755859375,83.06999969482422,82.1500015258789,82.47000122070312,13769700.0
2015-04-17,80.77999877929688,82.11000061035156,80.37000274658203,81.4800033569336,24215000.0
2015-04-20,83.08999633789062,83.1500015258789,81.23999786376953,81.54000091552734,28796800.0
2015-04-21,83.62000274658203,84.48999786376953,83.54000091552734,84.0,27171900.0
2015-04-22,84.62999725341797,84.73999786376953,83.6500015258789,84.31999969482422,45548000.0
2015-04-23,82.41000366210938,85.58999633789062,82.41000366210938,84.0999984741211,73728100.0
2015-04-24,81.52999877929688,82.94000244140625,81.4800033569336,82.7699966430664,29660400.0
2015-04-27,81.91000366210938,82.93000030517578,81.62999725341797,81.87000274658203,25446000.0
2015-04-28,80.68000030517578,81.9000015258789,80.2300033569336,81.83000183105469,23775300.0
2015-04-29,80.47000122070312,81.38999938964844,79.5199966430664,80.01000213623047,26430300.0
2015-04-30,78.7699966430664,80.95999908447266,78.31999969482422,80.01000213623047,28999000.0
2015-05-01,78.98999786376953,79.76000213623047,78.11000061035156,79.23999786376953,24136400.0
2015-05-04,78.80999755859375,79.69000244140625,78.62999725341797,79.33000183105469,14692000.0
2015-05-05,77.55999755859375,78.80000305175781,77.22000122070312,78.55000305175781,22311300.0
2015-05-06,78.0999984741211,78.80999755859375,77.05000305175781,77.97000122070312,28663000.0
2015-05-07,78.43000030517578,78.94000244140625,77.55999755859375,78.0,19749400.0
2015-05-08,78.51000213623047,79.2300033569336,78.02999877929688,79.0999984741211,19943600.0
2015-05-11,78.01000213623047,79.02999877929688,77.93000030517578,78.4800033569336,18874100.0
2015-05-12,77.45999908447266,77.88999938964844,76.79000091552734,77.87000274658203,21285300.0
2015-05-13,78.44000244140625,78.52999877929688,77.6500015258789,77.72000122070312,21512300.0
2015-05-14,81.37000274658203,81.8499984741211,78.66999816894531,78.94000244140625,49438000.0
2015-05-15,80.41999816894531,81.5199966430664,80.18000030517578,81.41000366210938,27069900.0
2015-05-18,80.87999725341797,81.37999725341797,80.2300033569336,80.33000183105469,21613700.0
2015-05-19,80.62999725341797,81.69000244140625,80.55000305175781,81.25,17955400.0
2015-05-20,80.55000305175781,81.0999984741211,79.45999908447266,80.47000122070312,23056900.0
2015-05-21,80.4800033569336,80.91999816894531,80.08000183105469,80.19000244140625,13402700.0
2015-05-22,80.54000091552734,81.30999755859375,80.25,80.3499984741211,19567900.0
2015-05-26,79.33000183105469,80.5999984741211,79.08000183105469,80.43000030517578,16321300.0
2015-05-27,80.55000305175781,80.66000366210938,79.43000030517578,79.5999984741211,14160900.0
2015-05-28,80.1500015258789,81.06999969482422,80.0,80.25,11982000.0
2015-05-29,79.19000244140625,80.06999969482422,78.87999725341797,79.94999694824219,16134600.0
2015-06-01,80.29000091552734,80.37999725341797,78.66000366210938,79.30000305175781,18119000.0
2015-06-02,80.44000244140625,81.3499984741211,79.55999755859375,79.76000213623047,18923300.0
2015-06-03,82.44000244140625,82.52999877929688,81.25,81.3499984741211,31775000.0
2015-06-04,82.05000305175781,82.94999694824219,81.51000213623047,82.13999938964844,20863900.0
2015-06-05,82.13999938964844,82.45999908447266,81.51000213623047,81.87000274658203,16143100.0
2015-06-08,80.66999816894531,82.0,80.12999725341797,81.81999969482422,16915500.0
2015-06-09,80.66999816894531,81.19000244140625,79.31999969482422,80.5999984741211,16497500.0
2015-06-10,82.16000366210938,82.5999984741211,80.80999755859375,80.83000183105469,21531200.0
2015-06-11,81.83000183105469,82.9000015258789,81.36000061035156,82.30999755859375,18656800.0
2015-06-12,81.52999877929688,82.08999633789062,81.19999694824219,81.37000274658203,11417900.0
2015-06-15,80.70999908447266,80.93000030517578,80.06999969482422,80.55000305175781,18805100.0
2015-06-16,81.05999755859375,81.51000213623047,80.44999694824219,80.81999969482422,13693700.0
2015-06-17,81.79000091552734,82.22000122070312,81.33999633789062,81.76000213623047,18350300.0
2015-06-18,82.91000366210938,83.19000244140625,81.56999969482422,81.63999938964844,26782600.0
2015-06-19,82.51000213623047,82.9800033569336,82.12000274658203,82.83000183105469,23353200.0
2015-06-22,84.73999786376953,84.97000122070312,83.30999755859375,83.41000366210938,29383100.0
2015-06-23,87.87999725341797,87.97000122070312,84.76000213623047,84.95999908447266,50667900.0
2015-06-24,88.86000061035156,89.25,87.44999694824219,87.66000366210938,41370200.0
2015-06-25,87.9800033569336,89.4000015258789,87.83999633789062,89.26000213623047,27302000.0
2015-06-26,88.01000213623047,88.33999633789062,86.83000183105469,88.12000274658203,38214600.0
2015-06-29,85.80000305175781,87.5,85.7300033569336,86.61000061035156,35957900.0
2015-06-30,85.7699966430664,86.69999694824219,85.56999969482422,86.5999984741211,23016500.0
2015-07-01,86.91000366210938,87.94999694824219,86.48999786376953,86.7699966430664,25260000.0
2015-07-02,87.29000091552734,87.44000244140625,86.33999633789062,87.4000015258789,16908800.0
2015-07-06,87.55000305175781,88.19000244140625,86.38999938964844,86.48999786376953,24635900.0
2015-07-07,87.22000122070312,87.8499984741211,85.2300033569336,87.80000305175781,33059900.0
2015-07-08,85.6500015258789,86.75,85.44999694824219,86.29000091552734,24399300.0
2015-07-09,85.87999725341797,87.5999984741211,85.6500015258789,86.7300033569336,23307400.0
2015-07-10,87.94999694824219,88.22000122070312,86.7699966430664,87.3499984741211,23245900.0
2015-07-13,90.0999984741211,90.22000122070312,88.41999816894531,88.66000366210938,29976700.0
2015-07-14,89.68000030517578,90.80000305175781,89.6500015258789,90.45999908447266,26627800.0
2015-07-15,89.76000213623047,90.98999786376953,89.41999816894531,90.0,30886600.0
2015-07-16,90.8499984741211,90.86000061035156,89.7699966430664,90.27999877929688,21804100.0
2015-07-17,94.97000122070312,95.38999938964844,92.54000091552734,92.55000305175781,54001600.0
2015-07-20,97.91000366210938,98.5999984741211,95.36000061035156,95.8499984741211,54860500.0
2015-07-21,98.38999938964844,99.23999786376953,97.13999938964844,98.94999694824219,39453300.0
2015-07-22,97.04000091552734,97.58000183105469,95.91999816894531,96.73999786376953,28299500.0
2015-07-23,95.44000244140625,97.44999694824219,94.80999755859375,96.95999908447266,29418800.0
2015-07-24,96.94999694824219,97.76000213623047,95.87999725341797,97.3499984741211,33444900.0
2015-07-27,94.16999816894531,96.61000061035156,93.83000183105469,96.58000183105469,38585400.0
2015-07-28,95.29000091552734,95.55999755859375,93.30999755859375,94.83999633789062,35236000.0
2015-07-29,96.98999786376953,97.27999877929688,94.73999786376953,96.31999969482422,64648300.0
2015-07-30,95.20999908447266,95.80999755859375,91.80000305175781,94.91000366210938,86211300.0
2015-07-31,94.01000213623047,96.33000183105469,93.94999694824219,94.94999694824219,46509000.0
2015-08-03,94.13999938964844,95.08000183105469,92.80000305175781,93.52999877929688,29343100.0
2015-08-04,94.05999755859375,94.7300033569336,93.33000183105469,93.79000091552734,20136000.0
2015-08-05,96.44000244140625,97.08999633789062,95.18000030517578,95.25,29813200.0
2015-08-06,95.12000274658203,98.73999786376953,94.41999816894531,97.18000030517578,42271300.0
2015-08-07,94.30000305175781,95.4000015258789,93.61000061035156,95.37999725341797,23199100.0
2015-08-10,94.1500015258789,95.9000015258789,93.62999725341797,95.68000030517578,21624200.0
2015-08-11,93.62000274658203,94.76000213623047,92.9000015258789,93.7300033569336,22491000.0
2015-08-12,94.19000244140625,94.44000244140625,91.19000244140625,92.69999694824219,27050500.0
2015-08-13,93.43000030517578,94.7300033569336,93.3499984741211,94.05000305175781,17451800.0
2015-08-14,94.41999816894531,94.72000122070312,93.20999908447266,93.54000091552734,15929700.0
2015-08-17,93.93000030517578,94.45999908447266,93.38999938964844,94.41999816894531,18313500.0
2015-08-18,95.16999816894531,95.8499984741211,94.04000091552734,94.08000183105469,22278800.0
2015-08-19,95.30999755859375,96.0999984741211,94.16000366210938,94.62999725341797,23251300.0
2015-08-20,90.55999755859375,94.7699966430664,90.45999908447266,93.54000091552734,44598200.0
2015-08-21,86.05999755859375,89.18000030517578,85.61000061035156,87.5199966430664,62778700.0
2015-08-24,82.08999633789062,82.08999633789062,72.0,77.02999877929688,83710700.0
2015-08-25,83.0,87.66999816894531,83.0,86.94999694824219,52021200.0
2015-08-26,87.19000244140625,87.45999908447266,83.26000213623047,85.94999694824219,45124300.0
2015-08-27,89.7300033569336,90.05999755859375,87.19000244140625,89.0999984741211,42431400.0
2015-08-28,91.01000213623047,91.4800033569336,89.79000091552734,89.87999725341797,33215900.0
2015-08-31,89.43000030517578,91.05000305175781,88.88999938964844,90.5999984741211,32850700.0
2015-09-01,87.2300033569336,89.38999938964844,86.5,86.8499984741211,36097400.0
2015-09-02,89.88999938964844,89.88999938964844,87.62999725341797,88.80999755859375,27190500.0
2015-09-03,88.1500015258789,89.81999969482422,87.7300033569336,89.76000213623047,27048200.0
2015-09-04,88.26000213623047,88.38999938964844,86.69999694824219,87.19999694824219,27328700.0
2015-09-08,89.52999877929688,90.23999786376953,88.83000183105469,89.69000244140625,27012500.0
2015-09-09,90.44000244140625,91.9800033569336,90.16999816894531,90.77999877929688,32551100.0
2015-09-10,91.9800033569336,92.05999755859375,89.62999725341797,90.06999969482422,26437400.0
2015-09-11,92.05000305175781,92.08000183105469,91.12999725341797,91.68000030517578,21185000.0
2015-09-14,92.30999755859375,92.62000274658203,91.5999984741211,92.30999755859375,20127900.0
2015-09-15,92.9000015258789,93.25,91.79000091552734,92.37000274658203,18859400.0
2015-09-16,93.44999694824219,93.5999984741211,92.62999725341797,92.9000015258789,16321200.0
2015-09-17,94.33999633789062,95.51000213623047,92.9000015258789,93.37000274658203,27841800.0
2015-09-18,94.4000015258789,95.19000244140625,93.05000305175781,93.19999694824219,62300000.0
2015-09-21,95.55000305175781,96.48999786376953,94.5199966430664,94.62000274658203,28790000.0
2015-09-22,92.95999908447266,94.68000030517578,91.91999816894531,93.7699966430664,36888900.0
2015-09-23,93.97000122070312,94.31999969482422,92.80000305175781,93.4000015258789,21701400.0
2015-09-24,94.41000366210938,94.7699966430664,92.23999786376953,93.05999755859375,29106000.0
2015-09-25,92.7699966430664,95.8499984741211,92.05999755859375,95.79000091552734,28961600.0
2015-09-28,89.20999908447266,92.29000091552734,88.18000030517578,92.08000183105469,41199900.0
2015-09-29,86.66999816894531,90.05999755859375,85.72000122070312,89.0999984741211,42281800.0
2015-09-30,89.9000015258789,90.0199966430664,88.01000213623047,88.44000244140625,36169100.0
2015-10-01,90.94999694824219,90.94999694824219,88.36000061035156,90.05000305175781,29283700.0
2015-10-02,92.06999969482422,92.19999694824219,88.37000274658203,88.9000015258789,37881700.0
2015-10-05,94.01000213623047,94.2699966430664,92.66000366210938,92.94000244140625,27292500.0
2015-10-06,92.80000305175781,94.16999816894531,92.33999633789062,94.08000183105469,22172800.0
2015-10-07,92.4000015258789,93.66000366210938,91.37000274658203,93.11000061035156,24129300.0
2015-10-08,92.47000122070312,93.22000122070312,90.47000122070312,91.88999938964844,27290500.0
2015-10-09,93.23999786376953,93.73999786376953,92.23999786376953,92.9000015258789,20012900.0
2015-10-12,94.26000213623047,94.5999984741211,92.66999816894531,93.31999969482422,18449600.0
2015-10-13,94.12000274658203,95.37000274658203,93.55000305175781,93.66000366210938,19480300.0
2015-10-14,94.06999969482422,95.19999694824219,93.61000061035156,94.08000183105469,19253400.0
2015-10-15,95.95999908447266,96.30000305175781,94.9000015258789,94.98999786376953,27557500.0
2015-10-16,97.54000091552734,97.58999633789062,95.3499984741211,96.18000030517578,25412900.0
2015-10-19,98.47000122070312,98.56999969482422,96.91999816894531,97.18000030517578,23729900.0
2015-10-20,97.0,99.58999633789062,96.55999755859375,98.7300033569336,30881800.0
2015-10-21,97.11000061035156,98.18000030517578,96.47000122070312,97.37000274658203,21917800.0
2015-10-22,99.66999816894531,99.7300033569336,97.55000305175781,97.79000091552734,26392100.0
2015-10-23,102.19000244140625,102.8499984741211,100.16000366210938,101.91000366210938,42809700.0
2015-10-26,103.7699966430664,103.80999755859375,101.55000305175781,102.19999694824219,25961200.0
2015-10-27,103.69999694824219,104.0999984741211,102.4000015258789,102.94000244140625,23795500.0
2015-10-28,104.19999694824219,104.4800033569336,102.91999816894531,103.9000015258789,24081500.0
2015-10-29,104.87999725341797,105.12000274658203,103.5199966430664,103.95999908447266,20316700.0
2015-10-30,101.97000122070312,104.72000122070312,101.6500015258789,104.51000213623047,33487100.0
2015-11-02,103.30999755859375,103.47000122070312,101.18000030517578,101.72000122070312,24003900.0
2015-11-03,102.58000183105469,103.6500015258789,102.4000015258789,103.22000122070312,21242300.0
2015-11-04,103.94000244140625,104.13999938964844,102.4800033569336,103.19000244140625,43469300.0
2015-11-05,108.76000213623047,110.6500015258789,107.94999694824219,108.80000305175781,63232900.0
2015-11-06,107.0999984741211,108.73999786376953,105.91000366210938,108.04000091552734,35084300.0
2015-11-09,106.48999786376953,108.25,105.86000061035156,107.0,26383500.0
2015-11-10,107.91000366210938,108.1500015258789,105.23999786376953,105.95999908447266,25031700.0
2015-11-11,109.01000213623047,109.87000274658203,107.11000061035156,108.2699966430664,25057100.0
2015-11-12,108.0199966430664,109.38999938964844,108.0,108.4800033569336,20924700.0
2015-11-13,103.94999694824219,108.25,103.83000183105469,107.70999908447266,30278400.0
2015-11-16,104.04000091552734,104.16999816894531,100.47000122070312,103.31999969482422,49309200.0
2015-11-17,105.12999725341797,106.19999694824219,104.13999938964844,104.62000274658203,26807200.0
2015-11-18,107.7699966430664,107.87999725341797,105.38999938964844,105.80000305175781,23836500.0
2015-11-19,106.26000213623047,107.7300033569336,105.94999694824219,107.36000061035156,25520600.0
2015-11-20,107.31999969482422,107.87000274658203,106.62000274658203,106.83999633789062,22129600.0
2015-11-23,106.94999694824219,107.47000122070312,106.08000183105469,107.19000244140625,19897200.0
2015-11-24,105.73999786376953,106.48999786376953,104.38999938964844,106.0,23577300.0
2015-11-25,105.41000366210938,106.5999984741211,105.0999984741211,106.33000183105469,15150800.0
2015-11-27,105.44999694824219,105.95999908447266,104.86000061035156,105.77999877929688,5913100.0
2015-11-30,104.23999786376953,106.0999984741211,103.75,105.83999633789062,20383200.0
2015-12-01,107.12000274658203,107.1500015258789,104.5,104.83000183105469,22781900.0
2015-12-02,106.06999969482422,107.91999816894531,105.79000091552734,107.0,24429100.0
2015-12-03,104.37999725341797,106.8499984741211,103.3499984741211,106.2699966430664,23236500.0
2015-12-04,106.18000030517578,107.7300033569336,104.11000061035156,104.80999755859375,21224700.0
2015-12-07,105.61000061035156,106.83000183105469,104.66000366210938,106.4800033569336,15474900.0
2015-12-08,106.48999786376953,106.91000366210938,103.94999694824219,104.0,20401800.0
2015-12-09,104.5999984741211,106.44000244140625,103.55000305175781,106.18000030517578,23517300.0
2015-12-10,105.41999816894531,106.4000015258789,104.41000366210938,105.05000305175781,17454300.0
2015-12-11,102.12000274658203,104.33999633789062,101.91000366210938,104.1500015258789,26427700.0
2015-12-14,104.66000366210938,104.73999786376953,101.45999908447266,102.29000091552734,24648100.0
2015-12-15,104.55000305175781,105.80000305175781,104.27999877929688,105.30000305175781,21764300.0
2015-12-16,106.79000091552734,107.08999633789062,104.19000244140625,105.37000274658203,22680500.0
2015-12-17,106.22000122070312,107.75,106.12999725341797,107.48999786376953,21675700.0
2015-12-18,104.04000091552734,106.58999633789062,103.97000122070312,106.08000183105469,35994200.0
2015-12-21,104.7699966430664,105.1500015258789,103.5999984741211,104.91000366210938,16138800.0
2015-12-22,105.51000213623047,105.66000366210938,104.80999755859375,105.22000122070312,14597100.0
2015-12-23,104.62999725341797,106.11000061035156,103.86000061035156,105.88999938964844,19599700.0
2015-12-24,105.0199966430664,105.31999969482422,104.5,104.73999786376953,6501800.0
2015-12-28,105.93000030517578,105.9800033569336,104.52999877929688,105.0199966430664,13069700.0
2015-12-29,107.26000213623047,107.73999786376953,106.25,106.41999816894531,17179900.0
2015-12-30,106.22000122070312,107.25,106.05999755859375,107.0,13115000.0
2015-12-31,104.66000366210938,106.16999816894531,104.62000274658203,106.0,18391100.0
2016-01-04,102.22000122070312,102.23999786376953,99.75,101.94999694824219,37912400.0
2016-01-05,102.7300033569336,103.70999908447266,101.66999816894531,102.88999938964844,23258200.0
2016-01-06,102.97000122070312,103.7699966430664,100.9000015258789,101.12999725341797,25096200.0
2016-01-07,97.91999816894531,101.43000030517578,97.30000305175781,100.5,45172900.0
2016-01-08,97.33000183105469,100.5,97.02999877929688,99.87999725341797,35402300.0
2016-01-11,97.51000213623047,98.5999984741211,95.38999938964844,97.91000366210938,29932400.0
2016-01-12,99.37000274658203,99.95999908447266,97.55000305175781,99.0,28395400.0
2016-01-13,95.44000244140625,100.58000183105469,95.20999908447266,100.58000183105469,33410600.0
2016-01-14,98.37000274658203,98.87000274658203,92.44999694824219,95.8499984741211,48658600.0
2016-01-15,94.97000122070312,96.37999725341797,93.54000091552734,93.9800033569336,46132800.0
2016-01-19,95.26000213623047,97.41999816894531,93.91999816894531,96.52999877929688,30998300.0
2016-01-20,94.3499984741211,95.0,89.37000274658203,92.83000183105469,59051400.0
2016-01-21,94.16000366210938,95.98999786376953,92.62000274658203,94.91000366210938,30518900.0
2016-01-22,97.94000244140625,98.06999969482422,95.48999786376953,96.41000366210938,30495400.0
2016-01-25,97.01000213623047,99.4800033569336,96.93000030517578,98.72000122070312,32482000.0
2016-01-26,97.33999633789062,97.87999725341797,95.66000366210938,97.76000213623047,26877100.0
2016-01-27,94.44999694824219,97.8499984741211,94.2300033569336,97.79000091552734,58699400.0
2016-01-28,109.11000061035156,110.33999633789062,104.80999755859375,107.19999694824219,107475300.0
2016-01-29,112.20999908447266,112.83999633789062,108.83999633789062,108.98999786376953,62739500.0
2016-02-01,115.08999633789062,115.72000122070312,112.01000213623047,112.2699966430664,46132700.0
2016-02-02,114.61000061035156,117.58999633789062,113.19999694824219,114.80000305175781,59778600.0
2016-02-03,112.69000244140625,115.33999633789062,109.75,115.2699966430664,56919300.0
2016-02-04,110.48999786376953,111.94000244140625,109.25,111.80000305175781,38890200.0
2016-02-05,104.06999969482422,109.58000183105469,103.18000030517578,109.51000213623047,76894700.0
2016-02-08,99.75,102.68000030517578,97.45999908447266,100.41000366210938,71229700.0
2016-02-09,99.54000091552734,102.4000015258789,96.81999969482422,97.13999938964844,62709000.0
2016-02-10,101.0,103.25,100.23999786376953,101.55000305175781,45179400.0
2016-02-11,101.91000366210938,105.11000061035156,98.87999725341797,99.5999984741211,43670600.0
2016-02-12,102.01000213623047,104.23999786376953,101.08999633789062,103.73999786376953,36176800.0
2016-02-16,101.61000061035156,103.93000030517578,100.23999786376953,103.80000305175781,45687200.0
2016-02-17,105.19999694824219,105.72000122070312,100.4000015258789,102.0199966430664,44073400.0
2016-02-18,103.47000122070312,106.0,103.02999877929688,105.80000305175781,29593500.0
2016-02-19,104.56999969482422,105.0199966430664,102.05999755859375,102.55000305175781,32404500.0
2016-02-22,107.16000366210938,108.25,105.33999633789062,105.48999786376953,35709700.0
2016-02-23,105.45999908447266,107.47000122070312,105.12000274658203,106.8499984741211,25319300.0
2016-02-24,106.87999725341797,106.94999694824219,102.73999786376953,104.20999908447266,34412400.0
2016-02-25,108.06999969482422,108.06999969482422,105.61000061035156,107.11000061035156,29906300.0
2016-02-26,107.91999816894531,109.44999694824219,107.16000366210938,108.69999694824219,26686200.0
2016-02-29,106.91999816894531,108.91000366210938,106.75,107.5999984741211,32779000.0
2016-03-01,109.81999969482422,109.81999969482422,107.5999984741211,107.83000183105469,26817300.0
2016-03-02,109.94999694824219,110.55000305175781,108.7699966430664,109.68000030517578,25670200.0
2016-03-03,109.58000183105469,110.30000305175781,108.54000091552734,110.25,21353100.0
2016-03-04,108.38999938964844,110.05000305175781,107.93000030517578,110.05000305175781,24938900.0
2016-03-07,105.7300033569336,108.06999969482422,104.72000122070312,108.06999969482422,31436400.0
2016-03-08,105.93000030517578,107.37000274658203,104.4000015258789,104.77999877929688,25617000.0
2016-03-09,107.51000213623047,107.51000213623047,105.48999786376953,106.69999694824219,20493300.0
2016-03-10,107.31999969482422,108.66000366210938,105.7699966430664,107.91000366210938,24854300.0
2016-03-11,109.41000366210938,109.41999816894531,107.91999816894531,108.4800033569336,20697600.0
2016-03-14,109.88999938964844,110.33000183105469,108.7699966430664,109.27999877929688,17249400.0
2016-03-15,110.66999816894531,110.83000183105469,108.83999633789062,109.11000061035156,17618500.0
2016-03-16,112.18000030517578,112.5,110.0999984741211,110.48999786376953,24744800.0
2016-03-17,111.0199966430664,112.69000244140625,110.7300033569336,112.1500015258789,24241200.0
2016-03-18,111.44999694824219,112.41999816894531,110.2699966430664,111.55999755859375,36256900.0
2016-03-21,111.8499984741211,112.37000274658203,111.02999877929688,111.66000366210938,18448000.0
2016-03-22,112.25,112.87999725341797,111.16999816894531,111.36000061035156,19001100.0
2016-03-23,112.54000091552734,113.19000244140625,112.0,112.01000213623047,18562000.0
2016-03-24,113.05000305175781,113.08999633789062,111.68000030517578,112.12999725341797,17839100.0
2016-03-28,113.69000244140625,114.58999633789062,112.94999694824219,113.31999969482422,21351800.0
2016-03-29,116.13999938964844,116.31999969482422,113.63999938964844,113.83000183105469,29825300.0
2016-03-30,114.69999694824219,116.98999786376953,114.36000061035156,116.7300033569336,33235200.0
2016-03-31,114.0999984741211,115.01000213623047,113.7699966430664,114.69999694824219,21207500.0
2016-04-01,116.05999755859375,116.16999816894531,113.3499984741211,113.75,24760500.0
2016-04-04,112.55000305175781,114.55000305175781,111.61000061035156,114.06999969482422,48487900.0
2016-04-05,112.22000122070312,113.31999969482422,111.9000015258789,112.11000061035156,22962400.0
2016-04-06,113.70999908447266,113.80999755859375,112.41999816894531,112.47000122070312,20814600.0
2016-04-07,113.63999938964844,114.88999938964844,113.06999969482422,113.79000091552734,20714500.0
2016-04-08,110.62999725341797,114.33000183105469,109.9000015258789,114.25,48497800.0
2016-04-11,108.98999786376953,110.91000366210938,108.7699966430664,110.69999694824219,39762300.0
2016-04-12,110.61000061035156,111.16000366210938,108.98999786376953,109.33999633789062,26248100.0
2016-04-13,110.51000213623047,112.6500015258789,106.5199966430664,112.2300033569336,88227400.0
2016-04-14,110.83999633789062,112.04000091552734,110.26000213623047,110.62000274658203,28473300.0
2016-04-15,109.63999938964844,110.97000122070312,109.19999694824219,110.79000091552734,20922800.0
2016-04-18,110.44999694824219,110.80999755859375,109.19999694824219,109.73999786376953,21167200.0
2016-04-19,112.29000091552734,112.44999694824219,109.16000366210938,111.0999984741211,30210500.0
2016-04-20,112.41999816894531,113.2699966430664,111.55999755859375,112.43000030517578,21027900.0
2016-04-21,113.44000244140625,114.04000091552734,112.30999755859375,112.55000305175781,20875200.0
2016-04-22,110.55999755859375,111.75,109.01000213623047,111.20999908447266,38458200.0
2016-04-25,110.0999984741211,110.66999816894531,109.06999969482422,109.87000274658203,21017900.0
2016-04-26,108.76000213623047,110.5,108.1500015258789,110.48999786376953,22521500.0
2016-04-27,108.88999938964844,108.94000244140625,106.30999755859375,107.94000244140625,52213100.0
2016-04-28,116.7300033569336,120.79000091552734,116.2300033569336,119.58000183105469,87110100.0
2016-04-29,117.58000183105469,117.83999633789062,115.83999633789062,116.81999969482422,37140600.0
2016-05-02,118.56999969482422,118.7300033569336,116.56999969482422,117.83000183105469,28095200.0
2016-05-03,117.43000030517578,118.16000366210938,117.0199966430664,117.5199966430664,24117500.0
2016-05-04,118.05999755859375,118.30000305175781,116.56999969482422,116.61000061035156,23448400.0
2016-05-05,117.80999755859375,118.9800033569336,117.25,118.04000091552734,22056700.0
2016-05-06,119.48999786376953,119.63999938964844,117.11000061035156,117.16000366210938,26395600.0
2016-05-09,119.23999786376953,120.27999877929688,118.9000015258789,119.54000091552734,21138100.0
2016-05-10,120.5,120.5,119.0,119.62000274658203,23220000.0
2016-05-11,119.5199966430664,121.08000183105469,119.41999816894531,120.41000366210938,22038400.0
2016-05-12,120.27999877929688,120.83999633789062,118.9000015258789,119.9800033569336,22035500.0
2016-05-13,119.80999755859375,120.63999938964844,119.68000030517578,120.37999725341797,18124300.0
2016-05-16,118.66999816894531,119.61000061035156,117.3499984741211,119.37999725341797,31247800.0
2016-05-17,117.3499984741211,119.01000213623047,117.19999694824219,118.81999969482422,21328600.0
2016-05-18,117.6500015258789,118.2699966430664,116.7300033569336,116.80000305175781,21642300.0
2016-05-19,116.80999755859375,117.48999786376953,115.87999725341797,117.05000305175781,20544100.0
2016-05-20,117.3499984741211,117.98999786376953,116.94999694824219,116.95999908447266,18944800.0
2016-05-23,115.97000122070312,117.5999984741211,115.94000244140625,117.41999816894531,20441000.0
2016-05-24,117.69999694824219,117.7300033569336,116.12000274658203,116.23999786376953,20183600.0
2016-05-25,117.88999938964844,118.66999816894531,117.37999725341797,118.12999725341797,20019800.0
2016-05-26,119.47000122070312,119.76000213623047,117.91999816894531,118.23999786376953,18481300.0
2016-05-27,119.37999725341797,119.8499984741211,119.01000213623047,119.55999755859375,13493600.0
2016-05-31,118.80999755859375,120.0999984741211,118.12000274658203,119.45999908447266,23547600.0
2016-06-01,118.77999877929688,119.08000183105469,117.81999969482422,118.5,15029500.0
2016-06-02,118.93000030517578,119.44000244140625,118.22000122070312,118.69000244140625,13228300.0
2016-06-03,118.47000122070312,118.9800033569336,117.86000061035156,118.9800033569336,14135100.0
2016-06-06,118.79000091552734,119.43000030517578,118.36000061035156,118.62000274658203,12744700.0
2016-06-07,117.76000213623047,119.30000305175781,117.66999816894531,119.23999786376953,17103000.0
2016-06-08,118.38999938964844,118.5999984741211,117.2699966430664,117.76000213623047,14505600.0
2016-06-09,118.55999755859375,118.68000030517578,117.70999908447266,118.12999725341797,13859200.0
2016-06-10,116.62000274658203,118.11000061035156,116.26000213623047,117.54000091552734,18510800.0
2016-06-13,113.94999694824219,115.4800033569336,113.30999755859375,115.0,31718200.0
2016-06-14,114.94000244140625,114.94999694824219,113.58000183105469,114.06999969482422,17618500.0
2016-06-15,114.5999984741211,115.44000244140625,114.06999969482422,115.30000305175781,19819400.0
2016-06-16,114.38999938964844,114.5,112.94000244140625,113.87000274658203,19236300.0
2016-06-17,113.0199966430664,114.43000030517578,112.55999755859375,114.41999816894531,24644300.0
2016-06-20,113.37000274658203,114.72000122070312,112.75,113.7699966430664,20785400.0
2016-06-21,114.37999725341797,115.20999908447266,113.97000122070312,114.12000274658203,19166300.0
2016-06-22,113.91000366210938,114.73999786376953,113.61000061035156,114.6500015258789,14846300.0
2016-06-23,115.08000183105469,115.08999633789062,113.54000091552734,114.37000274658203,16176900.0
2016-06-24,112.08000183105469,113.68000030517578,111.0,111.01000213623047,40643100.0
2016-06-27,108.97000122070312,111.56999969482422,108.2300033569336,111.56999969482422,36130400.0
2016-06-28,112.69999694824219,112.75,110.55000305175781,110.62999725341797,26813800.0
2016-06-29,114.16000366210938,114.25,113.04000091552734,113.37000274658203,20968300.0
2016-06-30,114.27999877929688,115.18000030517578,113.66999816894531,114.66999816894531,23192700.0
2016-07-01,114.19000244140625,115.12999725341797,113.80999755859375,114.19999694824219,14980000.0
2016-07-05,114.19999694824219,114.19999694824219,112.97000122070312,113.94000244140625,14207000.0
2016-07-06,116.69999694824219,116.79000091552734,112.97000122070312,113.36000061035156,24337600.0
2016-07-07,115.8499984741211,116.97000122070312,115.36000061035156,116.62999725341797,16630200.0
2016-07-08,117.23999786376953,117.5,115.8499984741211,116.43000030517578,18142600.0
2016-07-11,117.87000274658203,118.69999694824219,117.5,117.70999908447266,17711600.0
2016-07-12,117.93000030517578,118.72000122070312,117.56999969482422,118.62999725341797,15217700.0
2016-07-13,116.77999877929688,118.4000015258789,116.68000030517578,118.38999938964844,16207700.0
2016-07-14,117.29000091552734,117.63999938964844,116.69999694824219,117.5,14579700.0
2016-07-15,116.86000061035156,118.27999877929688,116.58000183105469,117.73999786376953,16646000.0
2016-07-18,119.37000274658203,119.61000061035156,116.88999938964844,117.31999969482422,20868400.0
2016-07-19,120.61000061035156,120.8499984741211,118.66000366210938,118.98999786376953,21541300.0
2016-07-20,121.91999816894531,122.19999694824219,120.55999755859375,121.25,20046500.0
2016-07-21,120.61000061035156,122.0999984741211,120.25,121.91999816894531,17801700.0
2016-07-22,121.0,121.01000213623047,119.30999755859375,119.9000015258789,18422400.0
2016-07-25,121.62999725341797,121.8499984741211,117.77999877929688,121.38999938964844,18487400.0
2016-07-26,121.22000122070312,122.06999969482422,120.75,122.0,17612000.0
2016-07-27,123.33999633789062,125.0,121.51000213623047,122.41999816894531,52654200.0
2016-07-28,125.0,128.3300018310547,123.62999725341797,127.5199966430664,78955800.0
2016-07-29,123.94000244140625,125.83999633789062,123.70999908447266,124.6500015258789,35058800.0
2016-08-01,124.30999755859375,124.58000183105469,122.86000061035156,123.8499984741211,25006900.0
2016-08-02,123.08999633789062,124.80000305175781,122.06999969482422,124.05999755859375,23968400.0
2016-08-03,122.51000213623047,123.91999816894531,122.30999755859375,123.08999633789062,18525300.0
2016-08-04,124.36000061035156,124.79000091552734,122.51000213623047,122.94000244140625,21066000.0
2016-08-05,125.1500015258789,125.83999633789062,124.62000274658203,124.9800033569336,20184000.0
2016-08-08,125.26000213623047,125.44999694824219,124.55000305175781,125.25,15233900.0
2016-08-09,125.05999755859375,126.08999633789062,124.52999877929688,125.33999633789062,19621000.0
2016-08-10,124.87999725341797,125.4800033569336,124.54000091552734,125.06999969482422,10670100.0
2016-08-11,124.9000015258789,125.37999725341797,124.75,125.19999694824219,11729500.0
2016-08-12,124.87999725341797,125.0,124.18000030517578,124.69999694824219,12159000.0
2016-08-15,123.9000015258789,124.91999816894531,123.69999694824219,124.91000366210938,19295100.0
2016-08-16,123.30000305175781,123.91999816894531,122.77999877929688,123.5,14222400.0
2016-08-17,124.37000274658203,124.37999725341797,122.8499984741211,123.66000366210938,13794200.0
2016-08-18,123.91000366210938,124.26000213623047,123.63999938964844,124.01000213623047,12400800.0
2016-08-19,123.55999755859375,124.16000366210938,123.27999877929688,123.5999984741211,11688300.0
2016-08-22,124.1500015258789,124.83000183105469,123.11000061035156,123.33000183105469,14386400.0
2016-08-23,124.37000274658203,125.08999633789062,124.25,124.51000213623047,13309500.0
2016-08-24,123.4800033569336,124.69000244140625,123.08999633789062,124.47000122070312,12243700.0
2016-08-25,123.88999938964844,124.37000274658203,123.0999984741211,123.12000274658203,10730800.0
2016-08-26,124.95999908447266,125.19000244140625,123.91000366210938,124.05000305175781,17504800.0
2016-08-29,126.54000091552734,126.7300033569336,124.3499984741211,124.3499984741211,15925900.0
2016-08-30,125.83999633789062,126.5999984741211,125.1500015258789,126.5999984741211,17804300.0
2016-08-31,126.12000274658203,126.22000122070312,125.0999984741211,125.5999984741211,14200600.0
2016-09-01,126.16999816894531,126.62999725341797,125.5999984741211,126.37999725341797,13536100.0
2016-09-02,126.51000213623047,126.86000061035156,126.0,126.8499984741211,12118800.0
2016-09-06,129.72999572753906,129.94000244140625,126.47000122070312,126.66999816894531,26278400.0
2016-09-07,131.0500030517578,131.97999572753906,129.9499969482422,130.0399932861328,27990800.0
2016-09-08,130.27000427246094,131.0800018310547,129.80999755859375,130.9199981689453,15676600.0
2016-09-09,127.0999984741211,129.9499969482422,127.0999984741211,129.7100067138672,27100700.0
2016-09-12,128.69000244140625,128.75999450683594,125.75,125.95999908447266,21252800.0
2016-09-13,127.20999908447266,128.35000610351562,126.66000366210938,128.02999877929688,18016200.0
2016-09-14,127.7699966430664,128.8000030517578,126.88999938964844,126.88999938964844,15691100.0
2016-09-15,128.35000610351562,129.10000610351562,127.66999816894531,127.9800033569336,15077200.0
2016-09-16,129.07000732421875,129.17999267578125,128.1999969482422,128.1999969482422,24119200.0
2016-09-19,128.64999389648438,129.94000244140625,128.25999450683594,129.91000366210938,14958800.0
2016-09-20,128.63999938964844,129.1699981689453,128.02999877929688,128.64999389648438,11083800.0
2016-09-21,129.94000244140625,130.00999450683594,128.38999938964844,129.1300048828125,14068300.0
2016-09-22,130.0800018310547,130.72999572753906,129.55999755859375,130.5,15538300.0
2016-09-23,127.95999908447266,128.60000610351562,127.30000305175781,127.55999755859375,28326300.0
2016-09-26,127.30999755859375,128.16000366210938,126.80000305175781,127.37000274658203,15064900.0
2016-09-27,128.69000244140625,129.00999450683594,127.43000030517578,127.61000061035156,15637100.0
2016-09-28,129.22999572753906,129.47000122070312,128.39999389648438,129.2100067138672,12047600.0
2016-09-29,128.08999633789062,129.2899932861328,127.55000305175781,129.17999267578125,14532200.0
2016-09-30,128.27000427246094,128.58999633789062,127.44999694824219,128.02999877929688,18402900.0
2016-10-03,128.77000427246094,129.08999633789062,127.80000305175781,128.3800048828125,13156900.0
2016-10-04,128.19000244140625,129.27999877929688,127.55000305175781,129.1699981689453,14307500.0
2016-10-05,128.47000122070312,128.8000030517578,127.83000183105469,128.25,12386800.0
2016-10-06,128.74000549316406,129.05999755859375,128.0800018310547,128.42999267578125,11682700.0
2016-10-07,128.99000549316406,129.25,128.3300018310547,129.0399932861328,12804400.0
2016-10-10,130.24000549316406,130.6999969482422,129.1999969482422,129.67999267578125,15138700.0
2016-10-11,128.8800048828125,130.63999938964844,128.22999572753906,130.22999572753906,17537900.0
2016-10-12,129.0500030517578,129.66000366210938,128.4600067138672,129.00999450683594,11073000.0
2016-10-13,127.81999969482422,128.25,126.75,128.2100067138672,17139300.0
2016-10-14,127.87999725341797,128.9499969482422,127.58000183105469,128.49000549316406,13345300.0
2016-10-17,127.54000091552734,128.47000122070312,127.31999969482422,128.1999969482422,11351700.0
2016-10-18,128.57000732421875,129.38999938964844,128.00999450683594,128.67999267578125,13504000.0
2016-10-19,130.11000061035156,130.47000122070312,128.60000610351562,128.74000549316406,16752300.0
2016-10-20,130.0,130.66000366210938,129.5,130.07000732421875,13167500.0
2016-10-21,132.07000732421875,132.1300048828125,129.6999969482422,129.77999877929688,19088800.0
2016-10-24,133.27999877929688,133.41000366210938,132.14999389648438,132.72000122070312,17470200.0
2016-10-25,132.2899932861328,133.5,132.22000122070312,133.5,13336800.0
2016-10-26,131.0399932861328,132.25999450683594,130.94000244140625,131.63999938964844,13084700.0
2016-10-27,129.69000244140625,131.8000030517578,129.27000427246094,131.74000549316406,16741400.0
2016-10-28,131.2899932861328,132.97000122070312,129.92999267578125,130.5,24545500.0
2016-10-31,130.99000549316406,132.1199951171875,130.8800048828125,132.00999450683594,15669000.0
2016-11-01,129.5,131.94000244140625,128.64999389648438,131.41000366210938,22077800.0
2016-11-02,127.16999816894531,130.22999572753906,126.27999877929688,130.22999572753906,39640900.0
2016-11-03,120.0,123.27999877929688,119.5,122.0,63766300.0
2016-11-04,120.75,121.93000030517578,119.25,119.58999633789062,30545500.0
2016-11-07,122.1500015258789,123.20999908447266,121.3499984741211,122.83000183105469,23008900.0
2016-11-08,124.22000122070312,124.61000061035156,121.54000091552734,122.02999877929688,19460800.0
2016-11-09,123.18000030517578,123.80999755859375,120.51000213623047,121.5,31916000.0
2016-11-10,120.80000305175781,124.18000030517578,115.2699966430664,123.93000030517578,67846700.0
2016-11-11,119.0199966430664,120.69999694824219,118.1500015258789,119.52999877929688,32840100.0
2016-11-14,115.08000183105469,119.12999725341797,113.55000305175781,119.12999725341797,51377000.0
2016-11-15,117.19999694824219,118.48999786376953,115.83000183105469,116.7300033569336,34681400.0
2016-11-16,116.33999633789062,117.87999725341797,114.20999908447266,114.4800033569336,32397900.0
2016-11-17,117.79000091552734,117.79000091552734,116.01000213623047,116.80999755859375,18597800.0
2016-11-18,117.0199966430664,119.12999725341797,116.83999633789062,118.38999938964844,22879300.0
2016-11-21,121.7699966430664,121.94999694824219,117.80000305175781,118.19999694824219,35415400.0
2016-11-22,121.47000122070312,122.9800033569336,120.9000015258789,122.4000015258789,26089200.0
2016-11-23,120.83999633789062,121.30999755859375,119.94000244140625,121.2300033569336,15672100.0
2016-11-25,120.37999725341797,121.13999938964844,120.06999969482422,121.01000213623047,8658600.0
2016-11-28,120.41000366210938,121.69000244140625,119.81999969482422,120.12000274658203,18101300.0
2016-11-29,120.87000274658203,122.0999984741211,120.4000015258789,120.56999969482422,18891000.0
2016-11-30,118.41999816894531,121.79000091552734,117.94999694824219,120.31999969482422,30188900.0
2016-12-01,115.0999984741211,118.44999694824219,114.0,118.37999725341797,43277000.0
2016-12-02,115.4000015258789,116.4800033569336,114.30000305175781,115.11000061035156,25070400.0
2016-12-05,117.43000030517578,117.56999969482422,115.06999969482422,115.94999694824219,20201500.0
2016-12-06,117.30999755859375,117.80000305175781,116.33000183105469,117.69000244140625,19131200.0
2016-12-07,117.94999694824219,117.94999694824219,116.56999969482422,117.0,21913700.0
2016-12-08,118.91000366210938,119.5,117.63999938964844,117.9800033569336,22442800.0
2016-12-09,119.68000030517578,119.94000244140625,118.94999694824219,119.22000122070312,17464700.0
2016-12-12,117.7699966430664,119.23999786376953,117.6500015258789,119.22000122070312,17805500.0
2016-12-13,120.30999755859375,121.5199966430664,117.61000061035156,117.86000061035156,29768000.0
2016-12-14,120.20999908447266,121.69000244140625,118.8499984741211,120.0,25913100.0
2016-12-15,120.56999969482422,122.5,119.62999725341797,120.08000183105469,20139600.0
2016-12-16,119.87000274658203,121.5,119.2699966430664,120.9000015258789,25324300.0
2016-12-19,119.23999786376953,120.36000061035156,118.51000213623047,119.8499984741211,15918100.0
2016-12-20,119.08999633789062,119.7699966430664,118.80000305175781,119.5,13684400.0
2016-12-21,119.04000091552734,119.19999694824219,118.4800033569336,118.91999816894531,10767600.0
2016-12-22,117.4000015258789,118.98999786376953,116.93000030517578,118.86000061035156,16258600.0
2016-12-23,117.2699966430664,117.55999755859375,116.30000305175781,117.0,10890000.0
2016-12-27,118.01000213623047,118.68000030517578,116.86000061035156,116.95999908447266,12051500.0
2016-12-28,116.91999816894531,118.25,116.6500015258789,118.19000244140625,12087400.0
2016-12-29,116.3499984741211,117.52999877929688,116.05999755859375,117.0,9934900.0
2016-12-30,115.05000305175781,116.83000183105469,114.7699966430664,116.5999984741211,18684100.0
2017-01-03,116.86000061035156,117.83999633789062,115.51000213623047,116.02999877929688,20663900.0
2017-01-04,118.69000244140625,119.66000366210938,117.29000091552734,117.55000305175781,19630900.0
2017-01-05,120.66999816894531,120.94999694824219,118.31999969482422,118.86000061035156,19492200.0
2017-01-06,123.41000366210938,123.87999725341797,120.02999877929688,120.9800033569336,28545300.0
2017-01-09,124.9000015258789,125.43000030517578,123.04000091552734,123.55000305175781,22880400.0
2017-01-10,124.3499984741211,125.5,124.27999877929688,124.81999969482422,17324600.0
2017-01-11,126.08999633789062,126.12000274658203,124.05999755859375,124.3499984741211,18356500.0
2017-01-12,126.62000274658203,126.7300033569336,124.80000305175781,125.61000061035156,18653900.0
2017-01-13,128.33999633789062,129.27000427246094,127.37000274658203,127.48999786376953,24884300.0
2017-01-17,127.87000274658203,128.33999633789062,127.4000015258789,128.0399932861328,15294500.0
2017-01-18,127.91999816894531,128.42999267578125,126.83999633789062,128.41000366210938,13145900.0
2017-01-19,127.55000305175781,128.35000610351562,127.44999694824219,128.22999572753906,12195500.0
2017-01-20,127.04000091552734,128.47999572753906,126.77999877929688,128.10000610351562,19097200.0
2017-01-23,128.92999267578125,129.25,126.94999694824219,127.30999755859375,16593600.0
2017-01-24,129.3699951171875,129.89999389648438,128.3800048828125,129.3800048828125,15162700.0
2017-01-25,131.47999572753906,131.74000549316406,129.77000427246094,130.0,18731300.0
2017-01-26,132.77999877929688,133.13999938964844,131.44000244140625,131.6300048828125,20020100.0
2017-01-27,132.17999267578125,132.9499969482422,131.0800018310547,132.67999267578125,19539500.0
2017-01-30,130.97999572753906,131.5800018310547,129.60000610351562,131.5800018310547,18956100.0
2017-01-31,130.32000732421875,130.66000366210938,129.52000427246094,130.1699981689453,19790500.0
2017-02-01,133.22999572753906,133.49000549316406,130.67999267578125,132.25,50139800.0
2017-02-02,130.83999633789062,135.49000549316406,130.39999389648438,133.22000122070312,54366400.0
2017-02-03,130.97999572753906,132.85000610351562,130.75999450683594,131.24000549316406,24804900.0
2017-02-06,132.05999755859375,132.05999755859375,130.3000030517578,130.97999572753906,17058500.0
2017-02-07,131.83999633789062,133.0,131.66000366210938,132.24000549316406,14596400.0
2017-02-08,134.1999969482422,134.44000244140625,132.44000244140625,132.60000610351562,22390600.0
2017-02-09,134.13999938964844,134.5,133.30999755859375,134.49000549316406,16470600.0
2017-02-10,134.19000244140625,134.94000244140625,133.67999267578125,134.10000610351562,15061900.0
2017-02-13,134.0500030517578,134.6999969482422,133.6999969482422,134.6999969482422,13526200.0
2017-02-14,133.85000610351562,134.22999572753906,132.5500030517578,134.10000610351562,14364900.0
2017-02-15,133.44000244140625,133.6999969482422,132.66000366210938,133.4499969482422,13226500.0
2017-02-16,133.83999633789062,133.8699951171875,133.02000427246094,133.07000732421875,12831100.0
2017-02-17,133.52999877929688,134.08999633789062,133.1699981689453,133.5,12276500.0
2017-02-21,133.72000122070312,133.91000366210938,132.89999389648438,133.5,14759100.0
2017-02-22,136.1199951171875,136.7899932861328,133.4600067138672,133.60000610351562,27360100.0
2017-02-23,135.36000061035156,136.1199951171875,134.3300018310547,135.88999938964844,18422500.0
2017-02-24,135.44000244140625,135.6199951171875,134.16000366210938,134.16000366210938,12625700.0
2017-02-27,136.41000366210938,137.17999267578125,135.02000427246094,135.25999450683594,14306700.0
2017-02-28,135.5399932861328,136.80999755859375,134.75,136.7899932861328,16112100.0
2017-03-01,137.4199981689453,137.47999572753906,136.3000030517578,136.47000122070312,16257000.0
2017-03-02,136.75999450683594,137.82000732421875,136.30999755859375,137.08999633789062,12294800.0
2017-03-03,137.1699981689453,137.3300018310547,136.0800018310547,136.6300048828125,11160600.0
2017-03-06,137.4199981689453,137.8300018310547,136.50999450683594,136.8800048828125,12748200.0
2017-03-07,137.3000030517578,138.3699951171875,136.99000549316406,137.02999877929688,13527100.0
2017-03-08,137.72000122070312,137.99000549316406,137.0500030517578,137.14999389648438,10184500.0
2017-03-09,138.24000549316406,138.57000732421875,137.39999389648438,137.72000122070312,15535300.0
2017-03-10,138.7899932861328,139.49000549316406,138.22000122070312,138.91000366210938,16314100.0
2017-03-13,139.60000610351562,139.67999267578125,138.6699981689453,138.7100067138672,10955500.0
2017-03-14,139.32000732421875,139.4600067138672,138.52000427246094,139.4600067138672,12944000.0
2017-03-15,139.72000122070312,140.10000610351562,138.49000549316406,139.2899932861328,19344800.0
2017-03-16,139.99000549316406,140.25,139.72999572753906,140.1999969482422,13612900.0
2017-03-17,139.83999633789062,140.33999633789062,139.6999969482422,140.33999633789062,20592800.0
2017-03-20,139.94000244140625,140.19000244140625,139.25,139.7100067138672,12099500.0
2017-03-21,138.50999450683594,142.30999755859375,138.39999389648438,141.14999389648438,29894800.0
2017-03-22,139.58999633789062,139.7899932861328,137.60000610351562,137.92999267578125,17055400.0
2017-03-23,139.52999877929688,140.38999938964844,139.08999633789062,139.47999572753906,13022800.0
2017-03-24,140.33999633789062,141.02000427246094,139.75999450683594,140.0800018310547,16664700.0
2017-03-27,140.32000732421875,140.64999389648438,138.77000427246094,139.0500030517578,12800500.0
2017-03-28,141.75999450683594,141.9499969482422,140.00999450683594,140.36000061035156,14679400.0
2017-03-29,142.64999389648438,142.86000061035156,141.42999267578125,141.99000549316406,16527600.0
2017-03-30,142.41000366210938,142.9499969482422,141.85000610351562,142.39999389648438,12404000.0
2017-03-31,142.0500030517578,142.6300048828125,141.88999938964844,142.30999755859375,11478300.0
2017-04-03,142.27999877929688,142.47000122070312,140.82000732421875,141.92999267578125,13564000.0
2017-04-04,141.72999572753906,142.08999633789062,141.27000427246094,141.86000061035156,12948600.0
2017-04-05,141.85000610351562,143.44000244140625,141.2899932861328,142.25999450683594,17158100.0
2017-04-06,141.1699981689453,142.22000122070312,140.91000366210938,142.11000061035156,15103400.0
2017-04-07,140.77999877929688,141.5500030517578,140.24000549316406,141.1999969482422,11818300.0
2017-04-10,141.0399932861328,141.42999267578125,140.6300048828125,141.0,9039400.0
2017-04-11,139.9199981689453,141.02999877929688,138.80999755859375,140.8000030517578,16638100.0
2017-04-12,139.5800018310547,140.39999389648438,139.44000244140625,139.72000122070312,11612500.0
2017-04-13,139.38999938964844,140.5800018310547,139.3300018310547,139.6199951171875,10965600.0
2017-04-17,141.4199981689453,141.5500030517578,139.75,139.75999450683594,11519700.0
2017-04-18,140.9600067138672,141.91000366210938,140.61000061035156,141.27000427246094,14807500.0
2017-04-19,142.27000427246094,143.0399932861328,141.27000427246094,141.35000610351562,15563900.0
2017-04-20,143.8000030517578,144.25,142.69000244140625,142.9499969482422,15968200.0
2017-04-21,143.67999267578125,144.1699981689453,142.27000427246094,143.89999389648438,12382000.0
2017-04-24,145.47000122070312,145.6699981689453,144.33999633789062,144.9600067138672,14407200.0
2017-04-25,146.49000549316406,147.14999389648438,145.7899932861328,145.7899932861328,17767500.0
2017-04-26,146.55999755859375,147.58999633789062,146.08999633789062,147.08999633789062,12395000.0
2017-04-27,147.6999969482422,147.75,146.13999938964844,146.6699981689453,11275100.0
2017-04-28,150.25,151.52999877929688,149.07000732421875,149.5,30652200.0
2017-05-01,152.4600067138672,152.57000732421875,151.4199981689453,151.74000549316406,25218300.0
2017-05-02,152.77999877929688,153.44000244140625,151.66000366210938,153.33999633789062,21870400.0
2017-05-03,151.8000030517578,153.60000610351562,151.33999633789062,153.60000610351562,29782500.0
2017-05-04,150.85000610351562,151.52000427246094,148.72000122070312,150.1699981689453,36225500.0
2017-05-05,150.24000549316406,151.6300048828125,149.7899932861328,151.4499969482422,17148500.0
2017-05-08,151.05999755859375,151.0800018310547,149.74000549316406,150.7100067138672,15827500.0
2017-05-09,150.47999572753906,152.58999633789062,150.2100067138672,151.49000549316406,17453900.0
2017-05-10,150.2899932861328,150.52000427246094,148.86000061035156,150.22999572753906,12080700.0
2017-05-11,150.0399932861328,150.64999389648438,149.41000366210938,150.30999755859375,11841900.0
2017-05-12,150.3300018310547,150.4600067138672,149.6300048828125,150.39999389648438,9598200.0
2017-05-15,150.19000244140625,151.47999572753906,149.77000427246094,150.1699981689453,15064700.0
2017-05-16,149.77999877929688,150.2100067138672,149.02999877929688,150.11000061035156,14550800.0
2017-05-17,144.85000610351562,148.6699981689453,144.4199981689453,148.0,28300100.0
2017-05-18,147.66000366210938,148.14999389648438,144.50999450683594,144.72000122070312,23031600.0
2017-05-19,148.05999755859375,149.38999938964844,147.9600067138672,148.4499969482422,16187900.0
2017-05-22,148.24000549316406,148.58999633789062,147.69000244140625,148.0800018310547,12586700.0
2017-05-23,148.07000732421875,148.80999755859375,147.25,148.52000427246094,12817800.0
2017-05-24,150.0399932861328,150.22999572753906,148.4199981689453,148.50999450683594,17862400.0
2017-05-25,151.9600067138672,152.58999633789062,149.9499969482422,150.3000030517578,19891400.0
2017-05-26,152.1300048828125,152.25,151.14999389648438,152.22999572753906,14996200.0
2017-05-30,152.3800048828125,152.89999389648438,151.63999938964844,151.97000122070312,13226000.0
2017-05-31,151.4600067138672,153.35000610351562,151.08999633789062,152.6999969482422,18023900.0
2017-06-01,151.52999877929688,152.2899932861328,150.3000030517578,151.75,14530600.0
2017-06-02,153.61000061035156,153.6300048828125,151.3000030517578,151.85000610351562,16854400.0
2017-06-05,153.6300048828125,154.7100067138672,153.41000366210938,153.63999938964844,12520400.0
2017-06-06,152.80999755859375,154.52000427246094,152.47999572753906,153.41000366210938,13457100.0
2017-06-07,153.1199951171875,153.75,152.33999633789062,153.27000427246094,12066700.0
2017-06-08,154.7100067138672,154.72999572753906,153.10000610351562,154.0800018310547,17799400.0
2017-06-09,149.60000610351562,155.58999633789062,146.61000061035156,154.77000427246094,35577700.0
2017-06-12,148.44000244140625,149.1999969482422,144.55999755859375,148.1699981689453,33170200.0
2017-06-13,150.67999267578125,151.17999267578125,148.89999389648438,150.14999389648438,20483400.0
2017-06-14,150.25,152.39999389648438,149.0500030517578,151.25999450683594,20808800.0
2017-06-15,149.8000030517578,150.0399932861328,146.3699951171875,147.6699981689453,18994200.0
2017-06-16,150.63999938964844,150.8300018310547,148.60000610351562,149.58999633789062,22882400.0
2017-06-19,152.8699951171875,153.57000732421875,151.7100067138672,151.7100067138672,19026500.0
2017-06-20,152.25,153.83999633789062,152.2100067138672,152.8800048828125,14743900.0
2017-06-21,153.91000366210938,154.0800018310547,151.8800048828125,152.36000061035156,15039800.0
2017-06-22,153.39999389648438,154.5500030517578,152.91000366210938,153.00999450683594,13005500.0
2017-06-23,155.07000732421875,155.1999969482422,152.64999389648438,152.72000122070312,18027000.0
2017-06-26,153.58999633789062,156.5,153.1999969482422,156.25,18049700.0
2017-06-27,150.5800018310547,153.30999755859375,150.38999938964844,152.83999633789062,19360800.0
2017-06-28,153.24000549316406,153.47000122070312,149.86000061035156,150.9199981689453,16719100.0
2017-06-29,151.0399932861328,152.5,148.9199981689453,152.27999877929688,23973500.0
2017-06-30,150.97999572753906,151.9199981689453,150.05999755859375,151.89999389648438,17666000.0
2017-07-03,148.42999267578125,152.14999389648438,147.8000030517578,151.72000122070312,13862700.0
2017-07-05,150.33999633789062,150.85000610351562,148.1300048828125,149.0,14334300.0
2017-07-06,148.82000732421875,150.0399932861328,148.0,149.02999877929688,14951800.0
2017-07-07,151.44000244140625,151.99000549316406,149.19000244140625,149.25,13615900.0
2017-07-10,153.5,153.97999572753906,151.50999450683594,151.69000244140625,13378700.0
2017-07-11,155.27000427246094,155.4199981689453,152.91000366210938,153.3699951171875,13667700.0
2017-07-12,158.89999389648438,159.16000366210938,156.1999969482422,156.49000549316406,22739400.0
2017-07-13,159.25999450683594,159.77999877929688,158.4199981689453,158.74000549316406,13929200.0
2017-07-14,159.97000122070312,160.32000732421875,159.3300018310547,160.1300048828125,16371200.0
2017-07-17,159.72999572753906,160.77999877929688,158.80999755859375,160.25,12858800.0
2017-07-18,162.86000061035156,163.72999572753906,159.4199981689453,159.66000366210938,23722900.0
2017-07-19,164.13999938964844,165.6999969482422,163.1699981689453,163.58999633789062,26273600.0
2017-07-20,164.52999877929688,165.0,162.80999755859375,164.8000030517578,18523100.0
2017-07-21,164.42999267578125,165.0500030517578,163.75,164.16000366210938,14744000.0
2017-07-24,166.0,166.1699981689453,164.30999755859375,164.63999938964844,17367000.0
2017-07-25,165.27999877929688,165.5399932861328,163.86000061035156,165.00999450683594,15383200.0
2017-07-26,165.61000061035156,166.00999450683594,164.10000610351562,166.00999450683594,35236900.0
2017-07-27,170.44000244140625,175.49000549316406,167.5,174.6999969482422,68910700.0
2017-07-28,172.4499969482422,173.42999267578125,169.0500030517578,169.07000732421875,24557600.0
2017-07-31,169.25,172.72000122070312,168.5500030517578,172.0,25478900.0
2017-08-01,169.86000061035156,170.47000122070312,169.0500030517578,169.82000732421875,14385000.0
2017-08-02,169.3000030517578,170.5500030517578,166.91000366210938,170.3000030517578,17433800.0
2017-08-03,168.58999633789062,169.6999969482422,168.25,169.3000030517578,10793800.0
2017-08-04,169.6199951171875,170.05999755859375,168.69000244140625,168.97000122070312,10777700.0
2017-08-07,171.97999572753906,172.05999755859375,169.66000366210938,169.9499969482422,12787800.0
2017-08-08,171.22999572753906,173.0500030517578,170.6199951171875,171.8800048828125,14393500.0
2017-08-09,171.17999267578125,171.4499969482422,169.55999755859375,169.97999572753906,10815000.0
2017-08-10,167.39999389648438,170.58999633789062,166.85000610351562,170.05999755859375,20832700.0
2017-08-11,168.0800018310547,168.82000732421875,166.85000610351562,167.9499969482422,13791200.0
2017-08-14,170.75,171.0800018310547,169.2899932861328,170.08999633789062,12954200.0
2017-08-15,171.0,171.5,170.00999450683594,171.49000549316406,8729200.0
2017-08-16,170.0,171.3800048828125,169.24000549316406,171.25,15779900.0
2017-08-17,166.91000366210938,169.86000061035156,166.85000610351562,169.33999633789062,17216000.0
2017-08-18,167.41000366210938,168.6699981689453,166.2100067138672,166.83999633789062,15093600.0
2017-08-21,167.77999877929688,168.0,165.82000732421875,167.16000366210938,11907500.0
2017-08-22,169.63999938964844,169.8699951171875,167.14999389648438,168.27999877929688,11391000.0
2017-08-23,168.7100067138672,169.36000061035156,168.1999969482422,168.83999633789062,9856500.0
2017-08-24,167.74000549316406,169.2899932861328,166.41000366210938,168.8800048828125,14030400.0
2017-08-25,166.32000732421875,168.3800048828125,166.17999267578125,167.86000061035156,12614500.0
2017-08-28,167.24000549316406,167.6999969482422,166.3300018310547,166.91000366210938,8553700.0
2017-08-29,168.0500030517578,168.42999267578125,165.0,165.25,11121000.0
2017-08-30,169.9199981689453,170.17999267578125,167.6300048828125,168.1699981689453,11138300.0
2017-08-31,171.97000122070312,172.14999389648438,170.05999755859375,170.39999389648438,17226500.0
2017-09-01,172.02000427246094,172.9199981689453,171.30999755859375,172.39999389648438,11677600.0
2017-09-05,170.72000122070312,172.38999938964844,169.5500030517578,171.27000427246094,13210900.0
2017-09-06,172.08999633789062,172.47999572753906,169.57000732421875,170.91000366210938,13906300.0
2017-09-07,173.2100067138672,173.30999755859375,170.27000427246094,171.94000244140625,18049500.0
2017-09-08,170.9499969482422,173.49000549316406,170.8000030517578,173.08999633789062,10998500.0
2017-09-11,173.50999450683594,173.88999938964844,172.1999969482422,172.39999389648438,12372000.0
2017-09-12,172.9600067138672,174.0,171.75,173.75999450683594,11186300.0
2017-09-13,173.0500030517578,173.1699981689453,172.05999755859375,173.00999450683594,9119300.0
2017-09-14,170.9600067138672,172.27999877929688,170.5,172.25999450683594,15615700.0
2017-09-15,171.63999938964844,172.33999633789062,170.25999450683594,170.8800048828125,15660500.0
2017-09-18,170.00999450683594,172.07000732421875,169.33999633789062,171.99000549316406,12954000.0
2017-09-19,172.52000427246094,172.55999755859375,170.36000061035156,170.6199951171875,13168600.0
2017-09-20,172.1699981689453,173.0500030517578,170.6999969482422,172.5,12264100.0
2017-09-21,171.11000061035156,172.27000427246094,170.00999450683594,171.69000244140625,11161400.0
2017-09-22,170.5399932861328,171.72999572753906,169.22000122070312,170.2100067138672,12097100.0
2017-09-25,162.8699951171875,169.3000030517578,161.55999755859375,169.24000549316406,41251600.0
2017-09-26,164.2100067138672,165.5,162.77999877929688,164.5,23363300.0
2017-09-27,167.67999267578125,168.33999633789062,165.57000732421875,165.89999389648438,19242500.0
2017-09-28,168.72999572753906,169.07000732421875,167.16000366210938,167.94000244140625,12178700.0
2017-09-29,170.8699951171875,171.66000366210938,168.80999755859375,168.8300018310547,15340400.0
2017-10-02,169.47000122070312,171.8699951171875,168.75,171.38999938964844,13392300.0
2017-10-03,169.9600067138672,170.72999572753906,169.1999969482422,169.3000030517578,8190300.0
2017-10-04,168.4199981689453,170.6699981689453,168.2899932861328,169.8300018310547,12127900.0
2017-10-05,171.24000549316406,171.30999755859375,168.60000610351562,169.17999267578125,14580600.0
2017-10-06,172.22999572753906,172.3699951171875,169.75,170.25,13124500.0
2017-10-09,172.5,174.8800048828125,172.0,172.6999969482422,14570400.0
2017-10-10,171.58999633789062,173.1999969482422,170.8000030517578,173.0,11341100.0
2017-10-11,172.74000549316406,172.77999877929688,171.39999389648438,171.9499969482422,11283700.0
2017-10-12,172.5500030517578,173.85000610351562,172.2899932861328,172.61000061035156,10351000.0
2017-10-13,173.74000549316406,174.64999389648438,173.1999969482422,173.4499969482422,13658300.0
2017-10-16,174.52000427246094,175.0,174.05999755859375,174.49000549316406,11498800.0
2017-10-17,176.11000061035156,176.1300048828125,174.36000061035156,174.7100067138672,15990100.0
2017-10-18,176.02999877929688,176.74000549316406,175.75,176.64999389648438,12752400.0
2017-10-19,174.55999755859375,176.02999877929688,172.6300048828125,174.92999267578125,14048400.0
2017-10-20,174.97999572753906,175.8800048828125,174.6300048828125,175.5,12602200.0
2017-10-23,171.27000427246094,175.33999633789062,171.25,175.1999969482422,13852700.0
2017-10-24,171.8000030517578,173.24000549316406,171.5,172.3000030517578,12267900.0
2017-10-25,170.60000610351562,172.25,168.88999938964844,171.89999389648438,15868200.0
2017-10-26,170.6300048828125,172.2899932861328,170.38999938964844,171.3800048828125,11833100.0
2017-10-27,177.8800048828125,178.2100067138672,173.89999389648438,174.14999389648438,30285300.0
2017-10-30,179.8699951171875,180.69000244140625,177.61000061035156,179.25999450683594,24353200.0
2017-10-31,180.05999755859375,180.8000030517578,178.94000244140625,180.57000732421875,20174200.0
2017-11-01,182.66000366210938,182.89999389648438,180.57000732421875,182.36000061035156,40918300.0
2017-11-02,178.9199981689453,181.94000244140625,177.33999633789062,180.6300048828125,35529900.0
2017-11-03,178.9199981689453,179.86000061035156,176.7100067138672,179.2899932861328,17822100.0
2017-11-06,180.1699981689453,180.4499969482422,178.30999755859375,178.55999755859375,13312700.0
2017-11-07,180.25,180.75,178.9600067138672,180.5,12928200.0
2017-11-08,179.55999755859375,180.35000610351562,179.11000061035156,179.7899932861328,10494100.0
2017-11-09,179.3000030517578,179.39999389648438,177.08999633789062,178.30999755859375,12610300.0
2017-11-10,178.4600067138672,179.10000610351562,177.9600067138672,178.35000610351562,11070200.0
2017-11-13,178.77000427246094,179.0399932861328,177.3000030517578,177.5,9523400.0
2017-11-14,178.07000732421875,178.97000122070312,177.17999267578125,178.1300048828125,9585900.0
2017-11-15,177.9499969482422,178.57000732421875,176.39999389648438,176.66000366210938,10253700.0
2017-11-16,179.58999633789062,179.8300018310547,178.5,178.75999450683594,15607600.0
2017-11-17,179.0,179.97999572753906,178.89999389648438,179.3000030517578,13018000.0
2017-11-20,178.74000549316406,179.5,178.10000610351562,178.8699951171875,10052400.0
2017-11-21,181.86000061035156,181.88999938964844,178.99000549316406,179.14999389648438,14504000.0
2017-11-22,180.8699951171875,181.72999572753906,180.44000244140625,181.3000030517578,10376300.0
2017-11-24,182.77999877929688,183.14999389648438,180.2899932861328,180.39999389648438,9426300.0
2017-11-27,183.02999877929688,183.72999572753906,181.99000549316406,182.55999755859375,12344500.0
2017-11-28,182.4199981689453,184.25,182.08999633789062,183.50999450683594,14379700.0
2017-11-29,175.1300048828125,181.97000122070312,174.0,181.88999938964844,41933500.0
2017-11-30,177.17999267578125,178.27999877929688,175.1999969482422,176.85000610351562,25307600.0
2017-12-01,175.10000610351562,177.47999572753906,172.33999633789062,176.02999877929688,20182500.0
2017-12-04,171.47000122070312,176.57000732421875,170.7899932861328,176.2899932861328,24459400.0
2017-12-05,172.8300018310547,175.3800048828125,169.00999450683594,170.4499969482422,20184900.0
2017-12-06,176.05999755859375,176.77000427246094,171.89999389648438,172.5,20255800.0
2017-12-07,180.13999938964844,180.38999938964844,175.8000030517578,175.8000030517578,20404500.0
2017-12-08,179.0,182.27999877929688,178.74000549316406,181.52999877929688,19883800.0
2017-12-11,179.0399932861328,180.22000122070312,178.8000030517578,179.3000030517578,13168600.0
2017-12-12,176.9600067138672,179.17999267578125,176.60000610351562,178.60000610351562,16854100.0
2017-12-13,178.3000030517578,179.16000366210938,177.25,177.3000030517578,14615700.0
2017-12-14,178.38999938964844,180.36000061035156,177.67999267578125,178.2899932861328,13591000.0
2017-12-15,180.17999267578125,180.49000549316406,178.36000061035156,179.02000427246094,28463100.0
2017-12-18,180.82000732421875,181.3000030517578,179.75,181.00999450683594,17265400.0
2017-12-19,179.50999450683594,180.0800018310547,178.22000122070312,179.9499969482422,14920600.0
2017-12-20,177.88999938964844,179.80999755859375,177.36000061035156,179.80999755859375,11860500.0
2017-12-21,177.4499969482422,178.67999267578125,177.0500030517578,177.94000244140625,11600700.0
2017-12-22,177.1999969482422,177.52999877929688,176.22999572753906,177.13999938964844,8509500.0
2017-12-26,175.99000549316406,177.0,174.6699981689453,176.6300048828125,8897300.0
2017-12-27,177.6199951171875,178.44000244140625,176.25999450683594,176.5500030517578,9496100.0
2017-12-28,177.9199981689453,178.94000244140625,177.67999267578125,177.9499969482422,12220800.0
2017-12-29,176.4600067138672,178.85000610351562,176.4600067138672,178.0,10261500.0
2018-01-02,181.4199981689453,181.5800018310547,177.5500030517578,177.67999267578125,18151900.0
2018-01-03,184.6699981689453,184.77999877929688,181.3300018310547,181.8800048828125,16886600.0
2018-01-04,184.3300018310547,186.2100067138672,184.10000610351562,184.89999389648438,13880900.0
2018-01-05,186.85000610351562,186.89999389648438,184.92999267578125,185.58999633789062,13574500.0
2018-01-08,188.27999877929688,188.89999389648438,186.3300018310547,187.1999969482422,17994700.0
2018-01-09,187.8699951171875,188.8000030517578,187.10000610351562,188.6999969482422,12393100.0
2018-01-10,187.83999633789062,187.88999938964844,185.6300048828125,186.94000244140625,10529900.0
2018-01-11,187.77000427246094,188.39999389648438,187.3800048828125,188.39999389648438,9588600.0
2018-01-12,179.3699951171875,181.47999572753906,177.39999389648438,178.05999755859375,77551300.0
2018-01-16,178.38999938964844,181.75,178.0399932861328,181.5,36183800.0
2018-01-17,177.60000610351562,179.32000732421875,175.8000030517578,179.25999450683594,27992400.0
2018-01-18,179.8000030517578,180.97999572753906,177.0800018310547,178.1300048828125,23304900.0
2018-01-19,181.2899932861328,182.3699951171875,180.1699981689453,180.85000610351562,26826500.0
2018-01-22,185.3699951171875,185.38999938964844,180.41000366210938,180.8000030517578,21059500.0
2018-01-23,189.35000610351562,189.5500030517578,185.5500030517578,186.0500030517578,25678800.0
2018-01-24,186.5500030517578,190.66000366210938,186.52000427246094,189.88999938964844,24334500.0
2018-01-25,187.47999572753906,188.6199951171875,186.60000610351562,187.9499969482422,17377700.0
2018-01-26,190.0,190.0,186.80999755859375,187.75,17759200.0
2018-01-29,185.97999572753906,188.83999633789062,185.6300048828125,188.75,20453200.0
2018-01-30,187.1199951171875,188.17999267578125,181.83999633789062,187.6199951171875,20858600.0
2018-01-31,186.88999938964844,189.8300018310547,185.22000122070312,188.3699951171875,43275100.0
2018-02-01,193.08999633789062,195.32000732421875,187.88999938964844,188.22000122070312,54211300.0
2018-02-02,190.27999877929688,194.2100067138672,189.97999572753906,192.0399932861328,26677500.0
2018-02-05,181.25999450683594,190.61000061035156,180.61000061035156,186.92999267578125,33128200.0
2018-02-06,185.30999755859375,185.77000427246094,177.74000549316406,178.57000732421875,37758500.0
2018-02-07,180.17999267578125,185.0800018310547,179.9499969482422,184.14999389648438,27601900.0
2018-02-08,171.5800018310547,181.83999633789062,171.47999572753906,181.00999450683594,38478300.0
2018-02-09,176.11000061035156,176.89999389648438,167.17999267578125,174.75999450683594,39887600.0
2018-02-12,176.41000366210938,177.5500030517578,171.83999633789062,177.05999755859375,32092100.0
2018-02-13,173.14999389648438,175.97000122070312,173.10000610351562,175.6199951171875,21809400.0
2018-02-14,179.52000427246094,179.80999755859375,173.2100067138672,173.4499969482422,28929700.0
2018-02-15,179.9600067138672,180.5,176.83999633789062,180.5,20922100.0
2018-02-16,177.36000061035156,179.8800048828125,176.3000030517578,178.99000549316406,20645300.0
2018-02-20,176.00999450683594,177.9499969482422,175.11000061035156,175.77000427246094,21204900.0
2018-02-21,177.91000366210938,181.27000427246094,176.39999389648438,176.7100067138672,23200800.0
2018-02-22,178.99000549316406,180.2100067138672,177.41000366210938,178.6999969482422,18464200.0
2018-02-23,183.2899932861328,183.38999938964844,179.50999450683594,179.89999389648438,19007300.0
2018-02-26,184.92999267578125,185.66000366210938,183.22000122070312,184.5800018310547,17599700.0
2018-02-27,181.4600067138672,184.6999969482422,181.4600067138672,184.4499969482422,15849800.0
2018-02-28,178.32000732421875,182.8800048828125,178.13999938964844,182.3000030517578,18783000.0
2018-03-01,175.94000244140625,180.1199951171875,174.41000366210938,179.00999450683594,23201600.0
2018-03-02,176.6199951171875,177.11000061035156,172.99000549316406,173.2899932861328,20025900.0
2018-03-05,180.39999389648438,181.14999389648438,175.88999938964844,176.1999969482422,16189300.0
2018-03-06,179.77999877929688,182.3800048828125,179.11000061035156,181.77999877929688,15086800.0
2018-03-07,183.7100067138672,183.82000732421875,178.07000732421875,178.74000549316406,19097300.0
2018-03-08,182.33999633789062,184.39999389648438,181.4499969482422,183.55999755859375,17225900.0
2018-03-09,185.22999572753906,185.50999450683594,183.2100067138672,183.91000366210938,18526300.0
2018-03-12,184.75999450683594,186.10000610351562,184.22000122070312,185.22999572753906,15301200.0
2018-03-13,181.8800048828125,185.99000549316406,181.11000061035156,185.61000061035156,18067500.0
2018-03-14,184.19000244140625,184.25,181.85000610351562,182.60000610351562,16821700.0
2018-03-15,183.86000061035156,184.0,182.19000244140625,183.24000549316406,15614300.0
2018-03-16,185.08999633789062,185.3300018310547,183.41000366210938,184.49000549316406,24403400.0
2018-03-19,172.55999755859375,177.1699981689453,170.05999755859375,177.00999450683594,88140100.0
2018-03-20,168.14999389648438,170.1999969482422,161.9499969482422,167.47000122070312,129851800.0
2018-03-21,169.38999938964844,173.39999389648438,163.3000030517578,164.8000030517578,106598800.0
2018-03-22,164.88999938964844,170.27000427246094,163.72000122070312,166.1300048828125,73743000.0
2018-03-23,159.38999938964844,166.60000610351562,159.02000427246094,165.44000244140625,53609700.0
2018-03-26,160.05999755859375,161.10000610351562,149.02000427246094,160.82000732421875,126116600.0
2018-03-27,152.22000122070312,162.85000610351562,150.75,156.30999755859375,79117000.0
2018-03-28,153.02999877929688,155.8800048828125,150.8000030517578,151.64999389648438,60029200.0
2018-03-29,159.7899932861328,161.4199981689453,154.13999938964844,155.14999389648438,59434300.0
2018-04-02,155.38999938964844,159.1999969482422,154.11000061035156,157.80999755859375,36796000.0
2018-04-03,156.11000061035156,157.38999938964844,150.80999755859375,156.5500030517578,42543900.0
2018-04-04,155.10000610351562,155.55999755859375,150.50999450683594,152.02999877929688,49885600.0
2018-04-05,159.33999633789062,161.57000732421875,156.64999389648438,161.55999755859375,41449600.0
2018-04-06,157.1999969482422,161.4199981689453,156.80999755859375,157.72999572753906,41644800.0
2018-04-09,157.92999267578125,160.52999877929688,156.0399932861328,157.82000732421875,34915200.0
2018-04-10,165.0399932861328,165.97999572753906,157.00999450683594,157.92999267578125,57889300.0
2018-04-11,166.32000732421875,168.64999389648438,163.25,165.36000061035156,56144600.0
2018-04-12,163.8699951171875,167.4499969482422,163.10000610351562,166.97999572753906,38263000.0
2018-04-13,164.52000427246094,165.6999969482422,163.77000427246094,164.5800018310547,19990600.0
2018-04-16,164.8300018310547,165.77999877929688,163.38999938964844,165.72000122070312,18119400.0
2018-04-17,168.66000366210938,169.0,165.66000366210938,165.8300018310547,22743000.0
2018-04-18,166.36000061035156,168.1199951171875,165.77000427246094,166.8800048828125,20969600.0
2018-04-19,168.10000610351562,168.3300018310547,165.1999969482422,166.1999969482422,22235000.0
2018-04-20,166.27999877929688,168.42999267578125,165.80999755859375,167.7899932861328,19119400.0
2018-04-23,165.83999633789062,168.4499969482422,165.08999633789062,167.27000427246094,23088100.0
2018-04-24,159.69000244140625,166.10000610351562,158.19000244140625,165.42999267578125,35079900.0
2018-04-25,159.69000244140625,161.05999755859375,156.19000244140625,160.13999938964844,41083600.0
2018-04-26,174.16000366210938,176.27000427246094,170.8000030517578,173.22000122070312,77556900.0
2018-04-27,173.58999633789062,177.10000610351562,172.60000610351562,176.80999755859375,29804700.0
2018-04-30,172.0,175.72000122070312,171.7100067138672,173.7899932861328,20750500.0
2018-05-01,173.86000061035156,174.02000427246094,170.22999572753906,172.0,26025900.0
2018-05-02,176.07000732421875,178.0800018310547,174.1999969482422,174.25,30424500.0
2018-05-03,174.02000427246094,176.1199951171875,172.1199951171875,175.1300048828125,24026100.0
2018-05-04,176.61000061035156,176.97999572753906,173.05999755859375,173.0800018310547,17677800.0
2018-05-07,177.97000122070312,179.5,177.1699981689453,177.35000610351562,18697200.0
2018-05-08,178.9199981689453,179.0399932861328,177.11000061035156,178.25,15577200.0
2018-05-09,182.66000366210938,183.00999450683594,178.77999877929688,179.6699981689453,23282800.0
2018-05-10,185.52999877929688,186.1300048828125,182.5,183.14999389648438,21071400.0
2018-05-11,186.99000549316406,188.32000732421875,184.17999267578125,184.85000610351562,21207800.0
2018-05-14,186.63999938964844,187.86000061035156,186.1999969482422,187.7100067138672,15646700.0
2018-05-15,184.32000732421875,185.2899932861328,183.1999969482422,184.8800048828125,15429400.0
2018-05-16,183.1999969482422,184.32000732421875,182.66000366210938,183.6999969482422,16975500.0
2018-05-17,183.75999450683594,184.05999755859375,182.22000122070312,182.67999267578125,14840700.0
2018-05-18,182.67999267578125,184.19000244140625,182.61000061035156,183.49000549316406,13130500.0
2018-05-21,184.49000549316406,185.3000030517578,183.1300048828125,183.77000427246094,13532900.0
2018-05-22,183.8000030517578,185.4199981689453,183.42999267578125,184.92999267578125,12731400.0
2018-05-23,186.89999389648438,186.91000366210938,182.17999267578125,182.5,16628100.0
2018-05-24,185.92999267578125,186.8000030517578,185.02999877929688,185.8800048828125,12354700.0
2018-05-25,184.9199981689453,186.3300018310547,184.4499969482422,186.02000427246094,10965100.0
2018-05-29,185.74000549316406,186.80999755859375,183.7100067138672,184.33999633789062,16398900.0
2018-05-30,187.6699981689453,188.0,185.25,186.5399932861328,13736900.0
2018-05-31,191.77999877929688,192.72000122070312,187.47999572753906,187.8699951171875,30782600.0
2018-06-01,193.99000549316406,194.5500030517578,192.07000732421875,193.07000732421875,17307200.0
2018-06-04,193.27999877929688,193.97999572753906,191.47000122070312,191.83999633789062,18939800.0
2018-06-05,192.94000244140625,195.0,192.6199951171875,194.3000030517578,15544300.0
2018-06-06,191.33999633789062,192.52999877929688,189.11000061035156,191.02999877929688,22558900.0
2018-06-07,188.17999267578125,190.97000122070312,186.77000427246094,190.75,21503200.0
2018-06-08,189.10000610351562,189.47999572753906,186.42999267578125,187.52999877929688,12677100.0
2018-06-11,191.5399932861328,192.60000610351562,188.8000030517578,188.80999755859375,12928900.0
2018-06-12,192.39999389648438,193.27999877929688,191.55999755859375,192.1699981689453,11562700.0
2018-06-13,192.41000366210938,194.5,191.91000366210938,192.74000549316406,15853800.0
2018-06-14,196.80999755859375,197.27999877929688,192.91000366210938,193.10000610351562,19120900.0
2018-06-15,195.85000610351562,197.07000732421875,194.63999938964844,195.7899932861328,21860900.0
2018-06-18,198.30999755859375,199.5800018310547,194.1300048828125,194.8000030517578,16826000.0
2018-06-19,197.49000549316406,197.9600067138672,193.7899932861328,196.24000549316406,19994000.0
2018-06-20,202.0,203.5500030517578,198.80999755859375,199.10000610351562,28230900.0
2018-06-21,201.5,203.38999938964844,200.08999633789062,202.75999450683594,19045700.0
2018-06-22,201.74000549316406,202.24000549316406,199.30999755859375,201.16000366210938,17420200.0
2018-06-25,196.35000610351562,200.0,193.11000061035156,200.0,25275100.0
2018-06-26,199.0,199.10000610351562,196.22999572753906,197.60000610351562,17897600.0
2018-06-27,195.83999633789062,200.75,195.8000030517578,199.17999267578125,18734400.0
2018-06-28,196.22999572753906,197.33999633789062,193.25999450683594,195.17999267578125,18172400.0
2018-06-29,194.32000732421875,197.60000610351562,193.9600067138672,197.32000732421875,15811600.0
2018-07-02,197.36000061035156,197.4499969482422,192.22000122070312,193.3699951171875,13961600.0
2018-07-03,192.72999572753906,195.39999389648438,192.52000427246094,194.5500030517578,13489500.0
2018-07-05,198.4499969482422,198.64999389648438,194.02999877929688,194.74000549316406,19684200.0
2018-07-06,203.22999572753906,203.63999938964844,197.6999969482422,198.4499969482422,19740100.0
2018-07-09,204.74000549316406,205.8000030517578,202.1199951171875,204.92999267578125,18149400.0
2018-07-10,203.5399932861328,204.91000366210938,202.25999450683594,204.5,13190100.0
2018-07-11,202.5399932861328,204.5,201.75,202.22000122070312,12927400.0
2018-07-12,206.9199981689453,207.0800018310547,203.19000244140625,203.42999267578125,15454700.0
2018-07-13,207.32000732421875,208.42999267578125,206.4499969482422,207.80999755859375,11486800.0
2018-07-16,207.22999572753906,208.72000122070312,206.83999633789062,207.5,11078200.0
2018-07-17,209.99000549316406,210.4600067138672,204.83999633789062,204.89999389648438,15349900.0
2018-07-18,209.36000061035156,210.99000549316406,208.44000244140625,209.82000732421875,15334900.0
2018-07-19,208.08999633789062,209.99000549316406,207.75999450683594,208.77000427246094,11350400.0
2018-07-20,209.94000244140625,211.5,208.5,208.85000610351562,16163900.0
2018-07-23,210.91000366210938,211.6199951171875,208.8000030517578,210.5800018310547,16732000.0
2018-07-24,214.6699981689453,216.1999969482422,212.60000610351562,215.11000061035156,28468700.0
2018-07-25,217.5,218.6199951171875,214.27000427246094,215.72000122070312,58954200.0
2018-07-26,176.25999450683594,180.1300048828125,173.75,174.88999938964844,169803700.0
2018-07-27,174.88999938964844,179.92999267578125,173.0,179.8699951171875,60073700.0
2018-07-30,171.05999755859375,175.3000030517578,166.55999755859375,175.3000030517578,65280800.0
2018-07-31,172.5800018310547,174.24000549316406,170.0,170.6699981689453,40356500.0
2018-08-01,171.64999389648438,175.0800018310547,170.89999389648438,173.92999267578125,34042100.0
2018-08-02,176.3699951171875,176.7899932861328,170.27000427246094,170.67999267578125,32400000.0
2018-08-03,177.77999877929688,178.85000610351562,176.14999389648438,177.69000244140625,24763400.0
2018-08-06,185.69000244140625,185.7899932861328,178.3800048828125,178.97000122070312,49716200.0
2018-08-07,183.80999755859375,188.3000030517578,183.72000122070312,186.5,33398600.0
2018-08-08,185.17999267578125,186.85000610351562,183.75999450683594,184.75,22205200.0
2018-08-09,183.08999633789062,186.57000732421875,182.47999572753906,185.85000610351562,19732100.0
2018-08-10,180.25999450683594,182.10000610351562,179.4199981689453,182.0399932861328,21500400.0
2018-08-13,180.0500030517578,182.61000061035156,178.89999389648438,180.10000610351562,17423300.0
2018-08-14,181.11000061035156,181.99000549316406,178.6199951171875,180.7100067138672,19102000.0
2018-08-15,179.52999877929688,180.8699951171875,174.77999877929688,179.33999633789062,33020200.0
2018-08-16,174.6999969482422,180.5,174.00999450683594,180.4199981689453,31351800.0
2018-08-17,173.8000030517578,176.22000122070312,172.0399932861328,174.5,24893200.0
2018-08-20,172.5,174.57000732421875,170.91000366210938,174.0399932861328,21518000.0
2018-08-21,172.6199951171875,174.1699981689453,171.38999938964844,172.80999755859375,19578500.0
2018-08-22,173.63999938964844,174.24000549316406,172.1300048828125,172.2100067138672,16894100.0
2018-08-23,172.89999389648438,175.5500030517578,172.8300018310547,173.08999633789062,18053600.0
2018-08-24,174.64999389648438,174.82000732421875,172.9199981689453,173.6999969482422,14631600.0
2018-08-27,177.4600067138672,178.6699981689453,175.7899932861328,175.99000549316406,17921900.0
2018-08-28,176.25999450683594,178.24000549316406,175.8300018310547,178.10000610351562,15910700.0
2018-08-29,175.89999389648438,176.7899932861328,174.75,176.3000030517578,18494100.0
2018-08-30,177.63999938964844,179.7899932861328,175.6999969482422,175.89999389648438,24216500.0
2018-08-31,175.72999572753906,177.6199951171875,174.97999572753906,177.14999389648438,18065200.0
2018-09-04,171.16000366210938,173.88999938964844,168.8000030517578,173.5,29809000.0
2018-09-05,167.17999267578125,171.1300048828125,166.6699981689453,169.49000549316406,31226700.0
2018-09-06,162.52999877929688,166.97999572753906,160.0,166.97999572753906,41514800.0
2018-09-07,163.0399932861328,164.6300048828125,160.16000366210938,160.30999755859375,24300600.0
2018-09-10,164.17999267578125,165.00999450683594,162.16000366210938,163.50999450683594,20197700.0
2018-09-11,165.94000244140625,167.19000244140625,163.72000122070312,163.94000244140625,20457100.0
2018-09-12,162.0,164.49000549316406,161.8000030517578,163.25,24078100.0
2018-09-13,161.36000061035156,163.32000732421875,160.86000061035156,162.0,25453800.0
2018-09-14,162.32000732421875,162.83999633789062,160.33999633789062,161.72000122070312,21770400.0
2018-09-17,160.5800018310547,162.05999755859375,159.77000427246094,161.9199981689453,21005300.0
2018-09-18,160.3000030517578,161.75999450683594,158.8699951171875,159.38999938964844,22465200.0
2018-09-19,163.05999755859375,163.44000244140625,159.47999572753906,160.0800018310547,19629000.0
2018-09-20,166.02000427246094,166.4499969482422,164.47000122070312,164.5,18936000.0
2018-09-21,162.92999267578125,167.25,162.80999755859375,166.63999938964844,45994800.0
2018-09-24,165.41000366210938,165.6999969482422,160.8800048828125,161.02999877929688,19222800.0
2018-09-25,164.91000366210938,165.58999633789062,161.14999389648438,161.99000549316406,27622800.0
2018-09-26,166.9499969482422,169.3000030517578,164.2100067138672,164.3000030517578,25252200.0
2018-09-27,168.83999633789062,171.77000427246094,167.2100067138672,167.5500030517578,27266900.0
2018-09-28,164.4600067138672,168.7899932861328,162.55999755859375,168.3300018310547,34265600.0
2018-10-01,162.44000244140625,165.8800048828125,161.25999450683594,163.02999877929688,26407700.0
2018-10-02,159.3300018310547,162.27999877929688,158.6699981689453,161.5800018310547,36031000.0
2018-10-03,162.42999267578125,163.66000366210938,159.52999877929688,160.0,23109500.0
2018-10-04,158.85000610351562,161.4600067138672,157.35000610351562,161.4600067138672,25739600.0
2018-10-05,157.3300018310547,160.89999389648438,156.1999969482422,159.2100067138672,25744000.0
2018-10-08,157.25,158.33999633789062,154.38999938964844,155.5399932861328,24046000.0
2018-10-09,157.89999389648438,160.58999633789062,157.4199981689453,157.69000244140625,18844400.0
2018-10-10,151.3800048828125,157.69000244140625,151.30999755859375,156.82000732421875,30610000.0
2018-10-11,153.35000610351562,154.80999755859375,149.16000366210938,150.1300048828125,35338900.0
2018-10-12,153.74000549316406,156.88999938964844,151.3000030517578,156.72999572753906,25293500.0
2018-10-15,153.52000427246094,155.57000732421875,152.5500030517578,153.32000732421875,15433500.0
2018-10-16,158.77999877929688,159.4600067138672,155.00999450683594,155.39999389648438,19180100.0
2018-10-17,159.4199981689453,160.49000549316406,157.9499969482422,159.55999755859375,17592000.0
2018-10-18,154.9199981689453,158.66000366210938,153.27999877929688,158.50999450683594,21675100.0
2018-10-19,154.0500030517578,157.35000610351562,153.5500030517578,155.86000061035156,19761300.0
2018-10-22,154.77999877929688,157.33999633789062,154.4600067138672,154.75999450683594,15424700.0
2018-10-23,154.38999938964844,154.77000427246094,150.85000610351562,151.22000122070312,19095000.0
2018-10-24,146.0399932861328,154.64999389648438,145.60000610351562,154.27999877929688,27744600.0
2018-10-25,150.9499969482422,152.2100067138672,147.0,147.72999572753906,22105700.0
2018-10-26,145.3699951171875,149.0,143.8000030517578,145.82000732421875,31303300.0
2018-10-29,142.08999633789062,148.8300018310547,139.02999877929688,148.5,31336800.0
2018-10-30,146.22000122070312,146.63999938964844,139.74000549316406,139.94000244140625,50528300.0
2018-10-31,151.7899932861328,156.39999389648438,148.9600067138672,155.0,60101300.0
2018-11-01,151.75,152.75,149.35000610351562,151.52000427246094,25640800.0
2018-11-02,150.35000610351562,154.1300048828125,148.9600067138672,151.8000030517578,24708700.0
2018-11-05,148.67999267578125,150.19000244140625,147.44000244140625,150.10000610351562,15971200.0
2018-11-06,149.94000244140625,150.97000122070312,148.0,149.30999755859375,16667100.0
2018-11-07,151.52999877929688,153.00999450683594,149.8300018310547,151.57000732421875,21877400.0
2018-11-08,147.8699951171875,150.94000244140625,146.74000549316406,150.49000549316406,24145800.0
2018-11-09,144.9600067138672,147.75999450683594,144.07000732421875,146.75,17326900.0
2018-11-12,141.5500030517578,145.0399932861328,140.49000549316406,144.47999572753906,18542100.0
2018-11-13,142.16000366210938,144.8800048828125,141.6199951171875,142.0,15141700.0
2018-11-14,144.22000122070312,145.5800018310547,141.5500030517578,143.6999969482422,22068400.0
2018-11-15,143.85000610351562,144.83999633789062,140.8300018310547,142.3300018310547,30320300.0
2018-11-16,139.52999877929688,141.77000427246094,137.77000427246094,141.07000732421875,37250600.0
2018-11-19,131.5500030517578,137.75,131.2100067138672,137.61000061035156,44362700.0
2018-11-20,132.42999267578125,134.16000366210938,126.8499984741211,127.02999877929688,41939500.0
2018-11-21,134.82000732421875,137.19000244140625,134.1300048828125,134.39999389648438,25469700.0
2018-11-23,131.72999572753906,134.5,131.25999450683594,133.64999389648438,11886100.0
2018-11-26,136.3800048828125,137.0,132.77999877929688,133.0,24263600.0
2018-11-27,135.0,136.61000061035156,133.7100067138672,135.75,20750300.0
2018-11-28,136.75999450683594,136.7899932861328,131.85000610351562,136.27999877929688,29847500.0
2018-11-29,138.67999267578125,139.99000549316406,135.66000366210938,135.9199981689453,24238700.0
2018-11-30,140.61000061035156,140.97000122070312,137.36000061035156,138.25999450683594,25732600.0
2018-12-03,141.08999633789062,143.67999267578125,140.75999450683594,143.0,24819200.0
2018-12-04,137.92999267578125,143.38999938964844,137.16000366210938,140.72999572753906,30307400.0
2018-12-06,139.6300048828125,139.6999969482422,133.6699981689453,133.82000732421875,28218100.0
2018-12-07,137.4199981689453,140.8699951171875,136.66000366210938,139.25,21195500.0
2018-12-10,141.85000610351562,143.0500030517578,139.00999450683594,139.60000610351562,26422200.0
2018-12-11,142.0800018310547,143.8800048828125,141.10000610351562,143.8800048828125,20300300.0
2018-12-12,144.5,147.19000244140625,142.50999450683594,143.0800018310547,23696900.0
2018-12-13,145.00999450683594,145.85000610351562,143.19000244140625,145.57000732421875,18148600.0
2018-12-14,144.05999755859375,146.00999450683594,142.50999450683594,143.33999633789062,21785800.0
2018-12-17,140.19000244140625,144.9199981689453,138.4199981689453,143.0800018310547,24334000.0
2018-12-18,143.66000366210938,145.92999267578125,139.8300018310547,141.0800018310547,24709100.0
2018-12-19,133.24000549316406,144.91000366210938,132.5,141.2100067138672,57404900.0
2018-12-20,133.39999389648438,135.57000732421875,130.0,130.6999969482422,40297900.0
2018-12-21,124.94999694824219,134.89999389648438,123.41999816894531,133.38999938964844,56901500.0
2018-12-24,124.05999755859375,129.74000549316406,123.0199966430664,123.0999984741211,22066000.0
2018-12-26,134.17999267578125,134.24000549316406,125.88999938964844,126.0,39723400.0
2018-12-27,134.52000427246094,134.99000549316406,129.6699981689453,132.44000244140625,31202500.0
2018-12-28,133.1999969482422,135.9199981689453,132.1999969482422,135.33999633789062,22627600.0
2018-12-31,131.08999633789062,134.63999938964844,129.9499969482422,134.4499969482422,24625300.0
2019-01-02,135.67999267578125,137.50999450683594,128.55999755859375,128.99000549316406,28146200.0
2019-01-03,131.74000549316406,137.1699981689453,131.1199951171875,134.69000244140625,22717900.0
2019-01-04,137.9499969482422,138.0,133.75,134.00999450683594,29002100.0
2019-01-07,138.0500030517578,138.8699951171875,135.91000366210938,137.55999755859375,20089300.0
2019-01-08,142.52999877929688,143.13999938964844,139.5399932861328,139.88999938964844,26263800.0
2019-01-09,144.22999572753906,144.6999969482422,141.27000427246094,142.9499969482422,22205900.0
2019-01-10,144.1999969482422,144.55999755859375,140.83999633789062,143.0800018310547,16125000.0
2019-01-11,143.8000030517578,145.36000061035156,142.57000732421875,143.14999389648438,12908000.0
2019-01-14,145.38999938964844,146.57000732421875,141.27000427246094,142.0,20520300.0
2019-01-15,148.9499969482422,150.67999267578125,145.99000549316406,146.00999450683594,24069000.0
2019-01-16,147.5399932861328,149.64999389648438,147.0,149.0,18025700.0
2019-01-17,148.3000030517578,149.0,146.5,146.9499969482422,15787900.0
2019-01-18,150.0399932861328,152.42999267578125,148.5500030517578,149.75,31029600.0
2019-01-22,147.57000732421875,151.52999877929688,146.3699951171875,149.1999969482422,22378700.0
2019-01-23,144.3000030517578,148.8000030517578,143.05999755859375,148.27999877929688,20098400.0
2019-01-24,145.8300018310547,146.44000244140625,142.52000427246094,144.63999938964844,20955500.0
2019-01-25,149.00999450683594,149.8300018310547,146.5399932861328,147.47999572753906,22237200.0
2019-01-28,147.47000122070312,148.9600067138672,146.2100067138672,148.0500030517578,15508500.0
2019-01-29,144.19000244140625,148.10000610351562,143.42999267578125,148.08999633789062,17632100.0
2019-01-30,150.4199981689453,150.9499969482422,145.6999969482422,146.22000122070312,44613200.0
2019-01-31,166.69000244140625,171.67999267578125,165.0,165.60000610351562,77233600.0
2019-02-01,165.7100067138672,169.10000610351562,165.66000366210938,165.83999633789062,30806500.0
2019-02-04,169.25,169.3000030517578,163.6199951171875,165.6999969482422,20036000.0
2019-02-05,171.16000366210938,171.97999572753906,168.69000244140625,169.14999389648438,22557000.0
2019-02-06,170.49000549316406,172.47000122070312,169.27000427246094,171.1999969482422,13281200.0
2019-02-07,166.3800048828125,169.24000549316406,165.25,168.1999969482422,17517600.0
2019-02-08,167.3300018310547,167.3699951171875,164.2100067138672,164.47000122070312,12561400.0
2019-02-11,165.7899932861328,168.3000030517578,165.0800018310547,167.89999389648438,12811200.0
2019-02-12,165.0399932861328,168.33999633789062,164.5,166.86000061035156,16292300.0
2019-02-13,164.07000732421875,166.22000122070312,163.72999572753906,165.3800048828125,14205100.0
2019-02-14,163.9499969482422,164.8699951171875,162.25,163.19000244140625,12755200.0
2019-02-15,162.5,164.6999969482422,160.86000061035156,164.50999450683594,15504400.0
2019-02-19,162.2899932861328,164.14999389648438,160.3300018310547,160.5,14345400.0
2019-02-20,162.55999755859375,163.72000122070312,161.25,162.25,11770700.0
2019-02-21,160.0399932861328,162.24000549316406,159.58999633789062,161.92999267578125,15607800.0
2019-02-22,161.88999938964844,162.41000366210938,160.30999755859375,160.5800018310547,15858500.0
2019-02-25,164.6199951171875,166.07000732421875,162.89999389648438,163.07000732421875,18737100.0
2019-02-26,164.1300048828125,166.24000549316406,163.8000030517578,164.33999633789062,13784100.0
2019-02-27,162.80999755859375,163.92999267578125,160.41000366210938,162.89999389648438,12697500.0
2019-02-28,161.4499969482422,163.5,160.86000061035156,162.3699951171875,11114200.0
2019-03-01,162.27999877929688,163.1300048828125,161.69000244140625,162.60000610351562,11097800.0
2019-03-04,167.3699951171875,167.5,163.8300018310547,163.89999389648438,18894700.0
2019-03-05,171.25999450683594,171.8800048828125,166.5500030517578,167.3699951171875,28187900.0
2019-03-06,172.50999450683594,173.57000732421875,171.27000427246094,172.89999389648438,21531700.0
2019-03-07,169.1300048828125,171.74000549316406,167.61000061035156,171.5,18306500.0
2019-03-08,169.60000610351562,169.6199951171875,165.97000122070312,166.1999969482422,13184800.0
2019-03-11,172.07000732421875,174.3000030517578,171.5800018310547,171.60000610351562,18884000.0
2019-03-12,171.9199981689453,173.8000030517578,171.22000122070312,172.08999633789062,12155300.0
2019-03-13,173.3699951171875,174.02999877929688,172.1199951171875,172.32000732421875,11973300.0
2019-03-14,170.1699981689453,171.14999389648438,168.16000366210938,169.75999450683594,18037400.0
2019-03-15,165.97999572753906,167.5800018310547,162.50999450683594,167.16000366210938,37135400.0
2019-03-18,160.47000122070312,163.89999389648438,159.27999877929688,163.57000732421875,37524200.0
2019-03-19,161.57000732421875,163.82000732421875,160.82000732421875,161.47999572753906,25611500.0
2019-03-20,165.44000244140625,166.1199951171875,161.24000549316406,161.5,20211500.0
2019-03-21,166.0800018310547,166.38999938964844,163.75,164.88999938964844,16223000.0
2019-03-22,164.33999633789062,167.4199981689453,164.08999633789062,165.64999389648438,16389200.0
2019-03-25,166.2899932861328,166.5399932861328,162.0,163.0,12631200.0
2019-03-26,167.67999267578125,169.4499969482422,166.35000610351562,167.35000610351562,15437900.0
2019-03-27,165.8699951171875,168.94000244140625,164.7899932861328,167.85000610351562,10620300.0
2019-03-28,165.5500030517578,166.72000122070312,163.3300018310547,164.57000732421875,10443000.0
2019-03-29,166.69000244140625,167.19000244140625,164.80999755859375,166.38999938964844,13455500.0
2019-04-01,168.6999969482422,168.89999389648438,167.27999877929688,167.8300018310547,10381500.0
2019-04-02,174.1999969482422,174.89999389648438,169.5500030517578,170.13999938964844,23946500.0
2019-04-03,173.5399932861328,177.9600067138672,172.9499969482422,174.5,27391100.0
2019-04-04,176.02000427246094,178.0,175.52999877929688,176.02000427246094,17847700.0
2019-04-05,175.72000122070312,177.0,175.10000610351562,176.8800048828125,9594100.0
2019-04-08,174.92999267578125,175.5,174.22999572753906,175.2100067138672,7297400.0
2019-04-09,177.5800018310547,179.19000244140625,175.5500030517578,175.6199951171875,19751000.0
2019-04-10,177.82000732421875,178.7899932861328,176.5399932861328,178.17999267578125,11701500.0
2019-04-11,177.50999450683594,178.39999389648438,177.0,178.24000549316406,8071000.0
2019-04-12,179.10000610351562,179.6300048828125,177.9499969482422,178.0,12329800.0
2019-04-15,179.64999389648438,180.5,176.8699951171875,178.5,10834800.0
2019-04-16,178.8699951171875,180.1699981689453,178.3000030517578,179.0,11215200.0
2019-04-17,178.77999877929688,180.74000549316406,178.36000061035156,179.60000610351562,9973700.0
2019-04-18,178.27999877929688,178.8800048828125,177.33999633789062,178.8000030517578,11655600.0
2019-04-22,181.44000244140625,181.6699981689453,178.25,178.25,13389900.0
2019-04-23,183.77999877929688,184.22000122070312,181.47999572753906,182.74000549316406,19954800.0
2019-04-24,182.5800018310547,185.13999938964844,181.64999389648438,184.49000549316406,37289900.0
2019-04-25,193.25999450683594,198.47999572753906,192.1199951171875,196.97999572753906,54148800.0
2019-04-26,191.49000549316406,192.89999389648438,189.08999633789062,192.5,22075000.0
2019-04-29,194.77999877929688,195.41000366210938,190.64999389648438,190.9499969482422,19641300.0
2019-04-30,193.39999389648438,197.38999938964844,192.27999877929688,194.19000244140625,23494700.0
2019-05-01,193.02999877929688,196.17999267578125,193.00999450683594,194.77999877929688,15996600.0
2019-05-02,192.52999877929688,194.0,189.75,193.0,13209500.0
2019-05-03,195.47000122070312,196.16000366210938,193.7100067138672,194.3800048828125,14575400.0
2019-05-06,193.8800048828125,194.27999877929688,190.5500030517578,191.24000549316406,13994900.0
2019-05-07,189.77000427246094,192.89999389648438,187.85000610351562,192.5399932861328,16253000.0
2019-05-08,189.5399932861328,190.72000122070312,188.5500030517578,189.38999938964844,12505700.0
2019-05-09,188.64999389648438,189.77000427246094,186.25999450683594,187.1999969482422,12967000.0
2019-05-10,188.33999633789062,190.0,184.58999633789062,188.25,12578500.0
2019-05-13,181.5399932861328,185.42999267578125,180.83999633789062,183.5,16833300.0
2019-05-14,180.72999572753906,183.49000549316406,178.10000610351562,182.52000427246094,17628100.0
2019-05-15,186.27000427246094,187.27999877929688,180.02000427246094,180.4199981689453,16746900.0
2019-05-16,186.99000549316406,188.5800018310547,185.0500030517578,185.0500030517578,12953100.0
2019-05-17,185.3000030517578,187.5800018310547,184.27999877929688,184.83999633789062,10485400.0
2019-05-20,182.72000122070312,184.22999572753906,181.3699951171875,181.8800048828125,10352000.0
2019-05-21,184.82000732421875,185.6999969482422,183.88999938964844,184.57000732421875,7502800.0
2019-05-22,185.32000732421875,186.74000549316406,183.61000061035156,184.72999572753906,9213800.0
2019-05-23,180.8699951171875,183.89999389648438,179.6699981689453,182.4199981689453,12768800.0
2019-05-24,181.05999755859375,183.6300048828125,180.8300018310547,182.3300018310547,8807700.0
2019-05-28,184.30999755859375,184.7100067138672,181.4499969482422,181.5399932861328,14843300.0
2019-05-29,182.19000244140625,184.55999755859375,181.35000610351562,183.5,12797700.0
2019-05-30,183.00999450683594,183.47999572753906,180.88999938964844,183.0800018310547,8581500.0
2019-05-31,177.47000122070312,180.5399932861328,177.16000366210938,180.27999877929688,15226500.0
2019-06-03,164.14999389648438,175.0500030517578,161.00999450683594,175.0,56059600.0
2019-06-04,167.5,168.27999877929688,160.83999633789062,163.7100067138672,46044300.0
2019-06-05,168.1699981689453,168.72000122070312,164.6300048828125,167.47999572753906,19758300.0
2019-06-06,168.3300018310547,169.6999969482422,167.22999572753906,168.3000030517578,12446400.0
2019-06-07,173.35000610351562,173.8699951171875,168.83999633789062,170.1699981689453,16917300.0
2019-06-10,174.82000732421875,177.86000061035156,173.8000030517578,174.75,14767900.0
2019-06-11,178.10000610351562,179.97999572753906,176.7899932861328,178.47999572753906,15266600.0
2019-06-12,175.0399932861328,179.27000427246094,172.8800048828125,178.3800048828125,17699800.0
2019-06-13,177.47000122070312,178.02999877929688,174.61000061035156,175.52999877929688,12253600.0
2019-06-14,181.3300018310547,181.83999633789062,180.0,180.50999450683594,16773700.0
2019-06-17,189.00999450683594,189.5,184.41000366210938,185.00999450683594,29459900.0
2019-06-18,188.47000122070312,194.52999877929688,187.27999877929688,194.0,37571400.0
2019-06-19,187.47999572753906,188.10000610351562,184.5500030517578,187.0,21417100.0
2019-06-20,189.52999877929688,191.16000366210938,187.63999938964844,190.9499969482422,14635700.0
2019-06-21,191.13999938964844,192.0,188.75,188.75,22751200.0
2019-06-24,192.60000610351562,193.97999572753906,191.57000732421875,192.4199981689453,15509000.0
2019-06-25,188.83999633789062,193.13999938964844,188.1300048828125,192.8800048828125,16750300.0
2019-06-26,187.66000366210938,190.75999450683594,187.30999755859375,189.5399932861328,12808600.0
2019-06-27,189.5,198.8800048828125,188.27000427246094,189.8800048828125,11159000.0
2019-06-28,193.0,193.1999969482422,189.94000244140625,190.5500030517578,16378900.0
2019-07-01,193.0,195.27999877929688,191.92999267578125,195.2100067138672,14181800.0
2019-07-02,195.0,195.0,192.7100067138672,193.0,9050000.0
2019-07-03,197.1999969482422,197.39999389648438,194.16000366210938,194.16000366210938,10246100.0
2019-07-05,196.39999389648438,197.07000732421875,194.1699981689453,196.17999267578125,11164100.0
2019-07-08,195.75999450683594,196.67999267578125,193.63999938964844,195.19000244140625,9723900.0
2019-07-09,199.2100067138672,199.4600067138672,194.88999938964844,194.97000122070312,14698600.0
2019-07-10,202.72999572753906,202.9600067138672,199.6699981689453,200.0,20571700.0
2019-07-11,201.22999572753906,203.8000030517578,200.2100067138672,203.25999450683594,13678500.0
2019-07-12,204.8699951171875,205.3000030517578,199.16000366210938,199.67999267578125,15366300.0
2019-07-15,203.91000366210938,205.3300018310547,201.82000732421875,204.25,16030300.0
2019-07-16,203.83999633789062,205.47000122070312,203.10000610351562,203.88999938964844,12132700.0
2019-07-17,201.8000030517578,204.36000061035156,201.58999633789062,204.17999267578125,12083700.0
2019-07-18,200.77999877929688,202.47000122070312,199.3800048828125,200.14999389648438,11937900.0
2019-07-19,198.36000061035156,202.3300018310547,198.07000732421875,202.17999267578125,12098300.0
2019-07-22,202.32000732421875,202.57000732421875,198.80999755859375,199.91000366210938,13589000.0
2019-07-23,202.36000061035156,204.24000549316406,200.9600067138672,202.83999633789062,14583700.0
2019-07-24,204.66000366210938,204.80999755859375,197.22000122070312,197.6300048828125,32532500.0
2019-07-25,200.7100067138672,208.66000366210938,198.25999450683594,206.6999969482422,39889900.0
2019-07-26,199.75,202.8800048828125,196.25,200.19000244140625,24434000.0
2019-07-29,195.94000244140625,199.6300048828125,195.3000030517578,199.0,16530800.0
2019-07-30,197.0399932861328,198.7100067138672,193.5,195.38999938964844,11903600.0
2019-07-31,194.22999572753906,198.75999450683594,192.67999267578125,196.9499969482422,14593500.0
2019-08-01,192.72999572753906,198.47000122070312,190.8800048828125,194.1699981689453,17777000.0
2019-08-02,189.02000427246094,192.6199951171875,188.07000732421875,191.10000610351562,15297000.0
2019-08-05,181.72999572753906,185.6699981689453,179.33999633789062,184.69000244140625,23086700.0
2019-08-06,184.50999450683594,185.7899932861328,183.08999633789062,183.69000244140625,18035700.0
2019-08-07,185.14999389648438,186.3699951171875,181.22000122070312,183.60000610351562,15833200.0
2019-08-08,190.16000366210938,190.33999633789062,184.0500030517578,186.6199951171875,14828900.0
2019-08-09,187.85000610351562,190.97999572753906,187.1199951171875,190.0,11058800.0
2019-08-12,185.3699951171875,187.58999633789062,184.4600067138672,186.85000610351562,10930900.0
2019-08-13,188.4499969482422,191.3800048828125,185.3699951171875,185.52000427246094,13577000.0
2019-08-14,179.7100067138672,185.99000549316406,179.30999755859375,185.8000030517578,18903700.0
2019-08-15,182.58999633789062,183.1999969482422,180.02999877929688,180.9499969482422,12925900.0
2019-08-16,183.6999969482422,185.10000610351562,182.36000061035156,183.75,12654600.0
2019-08-19,186.1699981689453,187.5,184.85000610351562,186.00999450683594,9691200.0
2019-08-20,183.80999755859375,186.0,182.38999938964844,185.4499969482422,10083400.0
2019-08-21,183.5500030517578,185.89999389648438,183.13999938964844,185.0,8398200.0
2019-08-22,182.0399932861328,184.11000061035156,179.91000366210938,183.42999267578125,10821400.0
2019-08-23,177.75,183.1300048828125,176.66000366210938,180.83999633789062,17323400.0
2019-08-26,180.36000061035156,180.5,178.24000549316406,179.39999389648438,8773600.0
2019-08-27,181.3000030517578,184.0399932861328,181.00999450683594,181.92999267578125,14399600.0
2019-08-28,181.75999450683594,181.9499969482422,178.9199981689453,180.52999877929688,9386100.0
2019-08-29,185.57000732421875,186.0800018310547,183.47000122070312,183.77000427246094,10128700.0
2019-08-30,185.6699981689453,186.8000030517578,183.4600067138672,186.77999877929688,10774500.0
2019-09-03,182.38999938964844,185.6699981689453,182.11000061035156,184.0,9779400.0
2019-09-04,187.13999938964844,187.75,183.88999938964844,184.64999389648438,11308000.0
2019-09-05,190.89999389648438,191.36000061035156,187.94000244140625,188.52999877929688,13876700.0
2019-09-06,187.49000549316406,190.2100067138672,186.35000610351562,190.2100067138672,15226800.0
2019-09-09,188.75999450683594,188.97999572753906,185.85000610351562,187.72999572753906,14722400.0
2019-09-10,186.1699981689453,188.10000610351562,184.5500030517578,187.44000244140625,15455900.0
2019-09-11,188.49000549316406,189.44000244140625,186.0800018310547,186.4600067138672,11761700.0
2019-09-12,187.47000122070312,190.92999267578125,187.22999572753906,189.86000061035156,11419800.0
2019-09-13,187.19000244140625,187.97000122070312,186.5399932861328,187.3300018310547,11441100.0
2019-09-16,186.22000122070312,187.7899932861328,185.77000427246094,186.92999267578125,8444800.0
2019-09-17,188.0800018310547,188.32000732421875,185.5399932861328,186.66000366210938,9671100.0
2019-09-18,188.13999938964844,189.0800018310547,186.00999450683594,188.08999633789062,9681900.0
2019-09-19,190.13999938964844,191.10000610351562,188.14999389648438,188.66000366210938,10392700.0
2019-09-20,189.92999267578125,193.10000610351562,188.1199951171875,190.66000366210938,19934200.0
2019-09-23,186.82000732421875,190.10000610351562,185.2100067138672,189.33999633789062,13327600.0
2019-09-24,181.27999877929688,188.0399932861328,180.38999938964844,187.97999572753906,18546600.0
2019-09-25,182.8000030517578,183.4199981689453,177.8699951171875,181.4499969482422,18068300.0
2019-09-26,180.11000061035156,181.39999389648438,177.6699981689453,181.3300018310547,16083300.0
2019-09-27,177.10000610351562,180.75999450683594,175.66000366210938,180.49000549316406,14656200.0
2019-09-30,178.0800018310547,178.6699981689453,176.85000610351562,177.8699951171875,10740000.0
2019-10-01,175.80999755859375,179.83999633789062,174.8800048828125,179.14999389648438,17073000.0
2019-10-02,174.60000610351562,176.52999877929688,173.08999633789062,174.83999633789062,16151700.0
2019-10-03,179.3800048828125,179.83999633789062,173.6300048828125,175.57000732421875,16086300.0
2019-10-04,180.4499969482422,180.97999572753906,178.10000610351562,179.5500030517578,10430200.0
2019-10-07,179.67999267578125,181.17999267578125,178.08999633789062,180.0,9178300.0
2019-10-08,177.75,180.3699951171875,177.72000122070312,178.25999450683594,9466900.0
2019-10-09,179.85000610351562,180.72000122070312,177.94000244140625,179.16000366210938,7556900.0
2019-10-10,180.02999877929688,181.61000061035156,179.1699981689453,180.32000732421875,8605000.0
2019-10-11,184.19000244140625,186.49000549316406,182.13999938964844,182.14999389648438,14930500.0
2019-10-14,183.27999877929688,184.6199951171875,182.57000732421875,184.1999969482422,7006000.0
2019-10-15,188.88999938964844,190.3800048828125,183.66000366210938,183.8000030517578,15039100.0
2019-10-16,189.5500030517578,189.6999969482422,186.89999389648438,188.32000732421875,10516900.0
2019-10-17,190.38999938964844,190.83999633789062,188.77000427246094,190.3000030517578,9603000.0
2019-10-18,185.85000610351562,191.49000549316406,183.9199981689453,190.22999572753906,16874200.0
2019-10-21,189.75999450683594,189.91000366210938,186.75,187.0399932861328,8122600.0
2019-10-22,182.33999633789062,190.64999389648438,181.5,190.0,19537600.0
2019-10-23,186.14999389648438,186.3800048828125,182.0,182.00999450683594,12300400.0
2019-10-24,186.3800048828125,186.72999572753906,182.8000030517578,184.6199951171875,11413500.0
2019-10-25,187.88999938964844,189.0,185.08999633789062,185.8300018310547,8061200.0
2019-10-28,189.39999389648438,189.52999877929688,185.0800018310547,187.1999969482422,13657900.0
2019-10-29,189.30999755859375,192.52999877929688,188.47000122070312,191.69000244140625,13574900.0
2019-10-30,188.25,190.4499969482422,185.97999572753906,189.55999755859375,28734600.0
2019-10-31,191.64999389648438,198.08999633789062,188.25,196.6999969482422,42286500.0
2019-11-01,193.6199951171875,194.11000061035156,189.91000366210938,192.85000610351562,21711800.0
2019-11-04,194.72000122070312,197.3699951171875,193.80999755859375,194.5500030517578,16371300.0
2019-11-05,194.32000732421875,195.75,193.60000610351562,195.3699951171875,9942000.0
2019-11-06,191.5500030517578,194.3699951171875,191.35000610351562,194.02999877929688,10973000.0
2019-11-07,190.4199981689453,193.44000244140625,189.47000122070312,191.91000366210938,13473000.0
2019-11-08,190.83999633789062,192.33999633789062,189.6999969482422,190.0,10760800.0
2019-11-11,189.61000061035156,190.0800018310547,188.5399932861328,189.92999267578125,8631200.0
2019-11-12,194.47000122070312,195.05999755859375,189.74000549316406,190.0,17615500.0
2019-11-13,193.19000244140625,195.6999969482422,192.74000549316406,194.6999969482422,10860700.0
2019-11-14,193.14999389648438,194.02999877929688,191.4499969482422,192.92999267578125,9040500.0
2019-11-15,195.10000610351562,195.3000030517578,193.3800048828125,194.25999450683594,11524300.0
2019-11-18,197.39999389648438,198.6300048828125,193.0500030517578,194.55999755859375,16167200.0
2019-11-19,199.32000732421875,200.0,196.86000061035156,197.39999389648438,19056800.0
2019-11-20,197.50999450683594,199.58999633789062,195.42999267578125,198.5800018310547,12355400.0
2019-11-21,197.92999267578125,199.08999633789062,196.86000061035156,197.4199981689453,12131000.0
2019-11-22,198.82000732421875,199.3000030517578,197.6199951171875,198.3800048828125,9959800.0
2019-11-25,199.7899932861328,200.97000122070312,199.25,199.52000427246094,15272300.0
2019-11-26,198.97000122070312,200.14999389648438,198.0399932861328,200.0,11735500.0
2019-11-27,202.0,203.13999938964844,199.4199981689453,199.89999389648438,12736600.0
2019-11-29,201.63999938964844,203.8000030517578,201.2100067138672,201.60000610351562,7985200.0
2019-12-02,199.6999969482422,202.17999267578125,198.0500030517578,202.1300048828125,11503400.0
2019-12-03,198.82000732421875,198.92999267578125,195.0800018310547,197.60000610351562,11595300.0
2019-12-04,198.7100067138672,200.02999877929688,198.0500030517578,200.0,8456300.0
2019-12-05,199.36000061035156,201.2899932861328,198.2100067138672,199.86000061035156,9740400.0
2019-12-06,201.0500030517578,201.57000732421875,200.05999755859375,200.5,12270600.0
2019-12-09,201.33999633789062,203.13999938964844,200.2100067138672,200.64999389648438,11954800.0
2019-12-10,200.8699951171875,202.0500030517578,200.14999389648438,201.66000366210938,9475700.0
2019-12-11,202.25999450683594,202.6300048828125,200.27999877929688,200.27999877929688,8036800.0
2019-12-12,196.75,203.66000366210938,194.10000610351562,202.35000610351562,23734800.0
2019-12-13,194.11000061035156,196.8000030517578,193.1699981689453,196.39999389648438,18798000.0
2019-12-16,197.9199981689453,199.1199951171875,194.80999755859375,195.27000427246094,14911500.0
2019-12-17,198.38999938964844,199.0,196.1300048828125,198.83999633789062,10175700.0
2019-12-18,202.5,204.3000030517578,200.08999633789062,200.08999633789062,23274400.0
2019-12-19,206.05999755859375,206.3000030517578,202.50999450683594,202.77999877929688,16514600.0
2019-12-20,206.3000030517578,207.7100067138672,203.42999267578125,207.47999572753906,27306900.0
2019-12-23,206.17999267578125,208.58999633789062,205.67999267578125,206.6999969482422,13348900.0
2019-12-24,205.1199951171875,206.7899932861328,205.0,206.3000030517578,6046300.0
2019-12-26,207.7899932861328,207.82000732421875,205.30999755859375,205.57000732421875,9350700.0
2019-12-27,208.10000610351562,208.92999267578125,206.58999633789062,208.6699981689453,10284200.0
2019-12-30,204.41000366210938,207.89999389648438,203.89999389648438,207.86000061035156,10524300.0
2019-12-31,205.25,205.55999755859375,203.60000610351562,204.0,8953500.0
2020-01-02,209.77999877929688,209.7899932861328,206.27000427246094,206.75,12077100.0
2020-01-03,208.6699981689453,210.39999389648438,206.9499969482422,207.2100067138672,11188400.0
2020-01-06,212.60000610351562,212.77999877929688,206.52000427246094,206.6999969482422,17058900.0
2020-01-07,213.05999755859375,214.5800018310547,211.75,212.82000732421875,14912400.0
2020-01-08,215.22000122070312,216.24000549316406,212.61000061035156,213.0,13475000.0
2020-01-09,218.3000030517578,218.3800048828125,216.27999877929688,217.5399932861328,12642800.0
2020-01-10,218.05999755859375,219.8800048828125,217.4199981689453,219.1999969482422,12119400.0
2020-01-13,221.91000366210938,221.97000122070312,219.2100067138672,219.60000610351562,14463400.0
2020-01-14,219.05999755859375,222.3800048828125,218.6300048828125,221.61000061035156,13288900.0
2020-01-15,221.14999389648438,221.67999267578125,220.13999938964844,220.61000061035156,10036500.0
2020-01-16,221.77000427246094,222.6300048828125,220.38999938964844,222.57000732421875,10015300.0
2020-01-17,222.13999938964844,222.2899932861328,220.52999877929688,222.02999877929688,15905900.0
2020-01-21,221.44000244140625,222.3699951171875,219.1199951171875,222.16000366210938,14275800.0
2020-01-22,221.32000732421875,222.75,221.27999877929688,222.30999755859375,12212800.0
2020-01-23,219.75999450683594,221.49000549316406,219.27000427246094,220.75,11195000.0
2020-01-24,217.94000244140625,221.77999877929688,216.11000061035156,220.8000030517578,11905800.0
2020-01-27,214.8699951171875,216.05999755859375,212.5,213.10000610351562,13810700.0
2020-01-28,217.7899932861328,218.74000549316406,213.52000427246094,216.13999938964844,13413800.0
2020-01-29,223.22999572753906,224.1999969482422,218.4499969482422,221.44000244140625,33181300.0
2020-01-30,209.52999877929688,211.42999267578125,204.75,206.52999877929688,48775500.0
2020-01-31,201.91000366210938,208.69000244140625,201.05999755859375,208.42999267578125,31359900.0
2020-02-03,204.19000244140625,205.13999938964844,202.5,203.44000244140625,15495600.0
2020-02-04,209.8300018310547,210.60000610351562,205.1999969482422,206.6199951171875,19628900.0
2020-02-05,210.11000061035156,212.72999572753906,208.7100067138672,212.50999450683594,12538200.0
2020-02-06,210.85000610351562,211.19000244140625,209.33999633789062,210.47000122070312,10567500.0
2020-02-07,212.3300018310547,212.82000732421875,209.92999267578125,210.3000030517578,12242500.0
2020-02-10,213.05999755859375,213.8000030517578,210.66000366210938,211.52000427246094,11856400.0
2020-02-11,207.19000244140625,210.86000061035156,206.50999450683594,210.19000244140625,25030800.0
2020-02-12,210.75999450683594,211.22000122070312,207.39999389648438,207.85000610351562,13813700.0
2020-02-13,213.13999938964844,214.3300018310547,209.17999267578125,209.52000427246094,15396600.0
2020-02-14,214.17999267578125,214.92999267578125,212.64999389648438,214.0,10741700.0
2020-02-18,217.8000030517578,217.97999572753906,213.39999389648438,213.5500030517578,15609200.0
2020-02-19,217.49000549316406,218.32000732421875,216.11000061035156,217.99000549316406,12135100.0
2020-02-20,214.5800018310547,218.77000427246094,212.9499969482422,216.52000427246094,13109200.0
2020-02-21,210.17999267578125,214.24000549316406,208.8300018310547,213.47999572753906,14092300.0
2020-02-24,200.72000122070312,203.64999389648438,198.1699981689453,201.8000030517578,23080100.0
2020-02-25,196.77000427246094,203.5,195.9499969482422,202.25,21433500.0
2020-02-26,197.1999969482422,201.2100067138672,195.49000549316406,197.19000244140625,16524500.0
2020-02-27,189.75,195.8800048828125,189.5,191.82000732421875,21682600.0
2020-02-28,192.47000122070312,192.74000549316406,181.82000732421875,182.6999969482422,32568900.0
2020-03-02,196.44000244140625,196.57000732421875,188.85000610351562,194.02999877929688,24949000.0
2020-03-03,185.88999938964844,197.24000549316406,183.97000122070312,196.22000122070312,27984100.0
2020-03-04,191.75999450683594,191.8300018310547,186.38999938964844,189.1699981689453,23062500.0
2020-03-05,185.1699981689453,188.99000549316406,183.88999938964844,186.77999877929688,19333400.0
2020-03-06,181.08999633789062,183.77999877929688,176.25999450683594,178.3300018310547,24559600.0
2020-03-09,169.5,175.0,165.19000244140625,169.60000610351562,29949000.0
2020-03-10,178.19000244140625,178.2899932861328,169.5,174.6699981689453,24517800.0
2020-03-11,170.24000549316406,175.8800048828125,167.66000366210938,174.00999450683594,20373900.0
2020-03-12,154.47000122070312,166.60000610351562,154.33999633789062,159.5399932861328,43266300.0
2020-03-13,170.27999877929688,170.7899932861328,157.60000610351562,163.52999877929688,35028600.0
2020-03-16,146.00999450683594,159.1300048828125,143.10000610351562,152.32000732421875,39120400.0
2020-03-17,149.4199981689453,153.94000244140625,140.0,150.74000549316406,34255600.0
2020-03-18,146.9600067138672,148.17999267578125,137.10000610351562,139.75,37553100.0
2020-03-19,153.1300048828125,159.92999267578125,144.8000030517578,146.6199951171875,39862300.0
2020-03-20,149.72999572753906,159.27000427246094,148.0,156.02000427246094,32568400.0
2020-03-23,148.10000610351562,152.30999755859375,142.25,149.66000366210938,29830800.0
2020-03-24,160.97999572753906,161.30999755859375,152.57000732421875,155.2100067138672,30440400.0
2020-03-25,156.2100067138672,162.99000549316406,153.05999755859375,158.9199981689453,35184300.0
2020-03-26,163.33999633789062,164.0,157.02000427246094,158.25,26556800.0
2020-03-27,156.7899932861328,160.08999633789062,154.75,158.1999969482422,24879900.0
2020-03-30,165.9499969482422,166.75,158.05999755859375,159.17999267578125,22515200.0
2020-03-31,166.8000030517578,170.92999267578125,164.1999969482422,165.47999572753906,23676300.0
2020-04-01,159.60000610351562,164.14999389648438,158.0399932861328,161.6199951171875,19507600.0
2020-04-02,158.19000244140625,161.35000610351562,155.9199981689453,159.10000610351562,20886300.0
2020-04-03,154.17999267578125,157.91000366210938,150.8300018310547,157.14999389648438,25983300.0
2020-04-06,165.5500030517578,166.1999969482422,158.50999450683594,160.14999389648438,28453600.0
2020-04-07,168.8300018310547,173.38999938964844,166.00999450683594,171.7899932861328,31411900.0
2020-04-08,174.27999877929688,175.0,167.74000549316406,171.25,21664200.0
2020-04-09,175.19000244140625,177.0800018310547,171.57000732421875,175.89999389648438,23534300.0
2020-04-13,174.7899932861328,175.0,169.4499969482422,173.6699981689453,19355400.0
2020-04-14,178.1699981689453,181.22999572753906,176.6199951171875,178.97999572753906,21011800.0
2020-04-15,176.97000122070312,178.19000244140625,172.82000732421875,175.19000244140625,17423000.0
2020-04-16,176.25,178.0500030517578,172.50999450683594,177.9499969482422,23593200.0
2020-04-17,179.24000549316406,180.27999877929688,176.66000366210938,179.1999969482422,20974800.0
2020-04-20,178.24000549316406,180.5,176.77000427246094,177.41000366210938,16110700.0
2020-04-21,170.8000030517578,175.3800048828125,168.33999633789062,175.25,24850500.0
2020-04-22,182.27999877929688,184.77999877929688,178.13999938964844,178.4499969482422,33242000.0
2020-04-23,185.1300048828125,187.0500030517578,183.14999389648438,184.0800018310547,21426600.0
2020-04-24,190.07000732421875,190.41000366210938,180.8300018310547,183.22999572753906,28792000.0
2020-04-27,187.5,193.75,187.41000366210938,192.66000366210938,29197800.0
2020-04-28,182.91000366210938,189.1999969482422,182.55999755859375,188.66000366210938,21731000.0
2020-04-29,194.19000244140625,196.91000366210938,190.0,190.92999267578125,45954500.0
2020-04-30,204.7100067138672,209.69000244140625,201.57000732421875,206.9199981689453,46230100.0
2020-05-01,202.27000427246094,207.27999877929688,199.0500030517578,201.60000610351562,30415600.0
2020-05-04,205.25999450683594,205.91000366210938,198.75999450683594,200.1999969482422,19250700.0
2020-05-05,207.07000732421875,210.3800048828125,206.5,207.02000427246094,21071200.0
2020-05-06,208.47000122070312,211.60000610351562,206.66000366210938,208.1199951171875,21857000.0
2020-05-07,211.25999450683594,211.60000610351562,209.0399932861328,211.16000366210938,15152000.0
2020-05-08,212.35000610351562,213.2100067138672,210.85000610351562,212.24000549316406,12506000.0
2020-05-11,213.17999267578125,215.0,210.3699951171875,210.88999938964844,12911900.0
2020-05-12,210.10000610351562,215.27999877929688,210.0,213.2899932861328,14704600.0
2020-05-13,205.10000610351562,210.77999877929688,202.11000061035156,209.42999267578125,20684600.0
2020-05-14,206.80999755859375,206.92999267578125,200.69000244140625,202.55999755859375,17178900.0
2020-05-15,210.8800048828125,211.33999633789062,204.1199951171875,205.27000427246094,19383200.0
2020-05-18,213.19000244140625,214.63999938964844,210.94000244140625,212.14999389648438,20151900.0
2020-05-19,216.8800048828125,220.49000549316406,212.8300018310547,213.27000427246094,31843200.0
2020-05-20,229.97000122070312,231.33999633789062,223.19000244140625,223.5,50162900.0
2020-05-21,231.38999938964844,237.1999969482422,231.1999969482422,234.72000122070312,47782600.0
2020-05-22,234.91000366210938,235.99000549316406,228.74000549316406,231.50999450683594,33925600.0
2020-05-26,232.1999969482422,240.89999389648438,231.6699981689453,239.77000427246094,33178300.0
2020-05-27,229.13999938964844,230.55999755859375,221.1300048828125,229.07000732421875,34697600.0
2020-05-28,225.4600067138672,231.6300048828125,224.0,224.3000030517578,29377200.0
2020-05-29,225.08999633789062,227.49000549316406,222.8800048828125,225.1999969482422,23241500.0
2020-06-01,231.91000366210938,232.44000244140625,223.5,224.58999633789062,18223800.0
2020-06-02,232.72000122070312,233.0,226.55999755859375,230.94000244140625,20919000.0
2020-06-03,230.16000366210938,232.64999389648438,228.52999877929688,232.11000061035156,15380300.0
2020-06-04,226.2899932861328,231.6300048828125,224.61000061035156,229.55999755859375,17041500.0
2020-06-05,230.77000427246094,231.35000610351562,225.30999755859375,226.7100067138672,16750400.0
2020-06-08,231.39999389648438,231.5500030517578,227.41000366210938,229.02999877929688,15466500.0
2020-06-09,238.6699981689453,239.77000427246094,230.41000366210938,231.52000427246094,27462900.0
2020-06-10,236.72999572753906,241.2100067138672,235.27999877929688,240.9600067138672,20720700.0
2020-06-11,224.42999267578125,232.88999938964844,223.5500030517578,229.94000244140625,26708200.0
2020-06-12,228.5800018310547,231.66000366210938,224.5,229.89999389648438,22091400.0
2020-06-15,232.5,233.77000427246094,224.8000030517578,225.08999633789062,15340300.0
2020-06-16,235.64999389648438,238.4600067138672,233.0,237.13999938964844,15236700.0
2020-06-17,235.52999877929688,237.58999633789062,231.72999572753906,235.0,19578100.0
2020-06-18,235.94000244140625,236.13999938964844,232.14999389648438,234.99000549316406,15782500.0
2020-06-19,238.7899932861328,240.8300018310547,235.5500030517578,237.7899932861328,30081300.0
2020-06-22,239.22000122070312,240.6999969482422,236.91000366210938,238.55999755859375,18917800.0
2020-06-23,242.24000549316406,245.19000244140625,239.86000061035156,241.27999877929688,24017900.0
2020-06-24,234.02000427246094,243.22000122070312,232.67999267578125,241.1999969482422,20834900.0
2020-06-25,235.67999267578125,237.3000030517578,232.74000549316406,234.6199951171875,18704300.0
2020-06-26,216.0800018310547,233.08999633789062,215.39999389648438,232.63999938964844,76343900.0
2020-06-29,220.63999938964844,220.75,207.11000061035156,209.75,58514300.0
2020-06-30,227.07000732421875,227.5,218.47000122070312,220.58999633789062,33927100.0
2020-07-01,237.5500030517578,239.0,227.55999755859375,228.5,43399700.0
2020-07-02,233.4199981689453,240.0,232.61000061035156,239.0,30633600.0
2020-07-06,240.27999877929688,240.39999389648438,232.27000427246094,233.75999450683594,26206200.0
2020-07-07,240.86000061035156,247.64999389648438,238.82000732421875,239.41000366210938,27887800.0
2020-07-08,243.5800018310547,246.99000549316406,236.58999633789062,238.11000061035156,29791300.0
2020-07-09,244.5,246.52999877929688,239.24000549316406,245.0,22174900.0
2020-07-10,245.07000732421875,245.49000549316406,239.32000732421875,243.69000244140625,22982700.0
2020-07-13,239.0,250.14999389648438,238.4199981689453,247.00999450683594,24674900.0
2020-07-14,239.72999572753906,240.3300018310547,232.02999877929688,236.75999450683594,23378100.0
2020-07-15,240.27999877929688,244.82000732421875,238.0500030517578,241.5500030517578,19133600.0
2020-07-16,240.92999267578125,241.75999450683594,236.3300018310547,238.0,18880700.0
2020-07-17,242.02999877929688,244.16000366210938,237.86000061035156,241.0,18152400.0
2020-07-20,245.4199981689453,246.0500030517578,235.63999938964844,240.05999755859375,20872200.0
2020-07-21,241.75,246.91000366210938,240.0800018310547,246.22000122070312,19364200.0
2020-07-22,239.8699951171875,241.89999389648438,238.1199951171875,240.25999450683594,15427900.0
2020-07-23,232.60000610351562,242.4199981689453,231.75,239.6300048828125,21771800.0
2020-07-24,230.7100067138672,233.49000549316406,226.89999389648438,230.19000244140625,18325800.0
2020-07-27,233.5,234.9499969482422,230.8300018310547,231.4600067138672,13163100.0
2020-07-28,230.1199951171875,234.9600067138672,229.8300018310547,234.6300048828125,14170100.0
2020-07-29,233.2899932861328,233.6999969482422,230.30999755859375,231.13999938964844,13588300.0
2020-07-30,234.5,234.88999938964844,229.0,230.22000122070312,20615300.0
2020-07-31,253.6699981689453,255.85000610351562,249.0,255.82000732421875,53005100.0
2020-08-03,251.9600067138672,255.39999389648438,250.3300018310547,252.64999389648438,23124900.0
2020-08-04,249.8300018310547,252.8000030517578,247.42999267578125,251.55999755859375,17183500.0
2020-08-05,249.1199951171875,252.27000427246094,247.77000427246094,250.19000244140625,13050100.0
2020-08-06,265.2799987792969,266.6000061035156,248.6699981689453,249.0399932861328,45241600.0
2020-08-07,268.44000244140625,278.8900146484375,263.42999267578125,264.0799865722656,72766400.0
2020-08-10,263.0,273.8599853515625,259.69000244140625,268.0400085449219,30248800.0
2020-08-11,256.1300048828125,265.9200134277344,255.1300048828125,260.19000244140625,28238300.0
2020-08-12,259.8900146484375,263.8999938964844,258.1099853515625,258.9700012207031,21415700.0
2020-08-13,261.29998779296875,265.1600036621094,259.57000732421875,261.54998779296875,17374000.0
2020-08-14,261.239990234375,262.6499938964844,258.67999267578125,262.30999755859375,14792700.0
2020-08-17,261.1600036621094,264.1000061035156,259.3999938964844,262.5,13351100.0
2020-08-18,262.3399963378906,265.1499938964844,259.260009765625,260.95001220703125,18690400.0
2020-08-19,262.5899963378906,267.9100036621094,261.3500061035156,261.3900146484375,23291500.0
2020-08-20,269.010009765625,269.6300048828125,261.4599914550781,261.5,20299700.0
2020-08-21,267.010009765625,270.489990234375,266.4200134277344,268.69000244140625,15538600.0
2020-08-24,271.3900146484375,277.25,268.7699890136719,271.07000732421875,23685600.0
2020-08-25,280.82000732421875,283.0899963378906,270.260009765625,272.4100036621094,42127200.0
2020-08-26,303.9100036621094,304.6700134277344,284.0,284.0,69015200.0
2020-08-27,293.2200012207031,301.2300109863281,292.0199890136719,300.1600036621094,30301300.0
2020-08-28,293.6600036621094,297.2300109863281,290.9800109863281,295.0,17157400.0
2020-08-31,293.20001220703125,296.8800048828125,291.54998779296875,293.95001220703125,17345100.0
2020-09-01,295.44000244140625,301.489990234375,292.7099914550781,294.7099914550781,17295900.0
2020-09-02,302.5,303.6000061035156,293.04998779296875,298.8800048828125,24341400.0
2020-09-03,291.1199951171875,297.6000061035156,283.6300048828125,295.989990234375,32294100.0
2020-09-04,282.7300109863281,289.0,271.1400146484375,287.25,30333700.0
2020-09-08,271.1600036621094,279.29998779296875,269.4200134277344,271.2799987792969,24864000.0
2020-09-09,273.7200012207031,278.4800109863281,271.3500061035156,275.7699890136719,22918800.0
2020-09-10,268.0899963378906,279.1600036621094,267.0299987792969,275.510009765625,24814700.0
2020-09-11,266.6099853515625,271.3900146484375,262.6400146484375,270.05999755859375,18913900.0
2020-09-14,266.1499938964844,276.6400146484375,265.70001220703125,270.95001220703125,24093800.0
2020-09-15,272.4200134277344,274.5199890136719,269.29998779296875,270.6700134277344,18478500.0
2020-09-16,263.5199890136719,272.44000244140625,261.7900085449219,267.2900085449219,29183400.0
2020-09-17,254.82000732421875,261.5,250.19000244140625,258.2799987792969,31281400.0
2020-09-18,252.52999877929688,259.20001220703125,250.0500030517578,258.3999938964844,28130800.0
2020-09-21,248.14999389648438,249.9499969482422,244.1300048828125,247.5399932861328,24709400.0
2020-09-22,254.75,255.32000732421875,248.22000122070312,253.30999755859375,30293100.0
2020-09-23,249.02000427246094,257.989990234375,248.14999389648438,255.25999450683594,19641300.0
2020-09-24,249.52999877929688,252.24000549316406,245.6199951171875,246.5,20006800.0
2020-09-25,254.82000732421875,255.75,246.61000061035156,249.39999389648438,18351300.0
2020-09-28,256.82000732421875,259.6000061035156,254.82000732421875,259.3999938964844,18826300.0
2020-09-29,261.7900085449219,263.3299865722656,256.8999938964844,257.80999755859375,20200200.0
2020-09-30,261.8999938964844,266.0799865722656,260.1000061035156,261.9800109863281,20142500.0
2020-10-01,266.6300048828125,268.3299865722656,264.79998779296875,265.3500061035156,20009800.0
2020-10-02,259.94000244140625,265.1499938964844,259.17999267578125,261.2099914550781,16367600.0
2020-10-05,264.6499938964844,264.8699951171875,260.8399963378906,262.20001220703125,12822300.0
2020-10-06,258.6600036621094,265.69000244140625,258.239990234375,261.7799987792969,18696900.0
2020-10-07,258.1199951171875,260.17999267578125,254.82000732421875,259.2099914550781,23133400.0
2020-10-08,263.760009765625,264.6199951171875,259.1499938964844,259.75,16312800.0
2020-10-09,264.45001220703125,264.75,262.1700134277344,264.5199890136719,14107800.0
2020-10-12,275.75,280.17999267578125,267.8699951171875,270.20001220703125,31019300.0
2020-10-13,276.1400146484375,279.1000061035156,273.3900146484375,277.5799865722656,18063300.0
2020-10-14,271.82000732421875,278.75,271.5,277.6199951171875,15577800.0
2020-10-15,266.7200012207031,269.0400085449219,263.6700134277344,267.6000061035156,15416100.0
2020-10-16,265.92999267578125,271.3699951171875,265.29998779296875,267.3800048828125,16622700.0
2020-10-19,261.3999938964844,268.54998779296875,259.8800048828125,265.5299987792969,13587000.0
2020-10-20,267.55999755859375,269.70001220703125,262.8800048828125,263.05999755859375,18763200.0
2020-10-21,278.7300109863281,283.04998779296875,276.3699951171875,279.55999755859375,28998600.0
2020-10-22,278.1199951171875,282.45001220703125,275.0400085449219,279.8699951171875,16720000.0
2020-10-23,284.7900085449219,285.239990234375,276.82000732421875,278.79998779296875,17535200.0
2020-10-26,277.1099853515625,285.2300109863281,274.260009765625,283.1600036621094,21322900.0
2020-10-27,283.2900085449219,284.510009765625,276.30999755859375,278.760009765625,16287200.0
2020-10-28,267.6700134277344,278.7900085449219,267.260009765625,278.7900085449219,23121800.0
2020-10-29,280.8299865722656,283.6000061035156,273.7799987792969,276.54998779296875,32368100.0
2020-10-30,263.1099853515625,276.70001220703125,259.1000061035156,274.5,47247800.0
2020-11-02,261.3599853515625,270.4700012207031,257.3399963378906,264.6000061035156,27165700.0
2020-11-03,265.29998779296875,270.04998779296875,260.8800048828125,263.1600036621094,17961900.0
2020-11-04,287.3800048828125,288.94000244140625,278.6199951171875,281.0,35364400.0
2020-11-05,294.67999267578125,297.3800048828125,288.95001220703125,291.8999938964844,23823600.0
2020-11-06,293.4100036621094,294.6000061035156,288.05999755859375,293.95001220703125,13891000.0
2020-11-09,278.7699890136719,292.5799865722656,278.5299987792969,289.8699951171875,25117700.0
2020-11-10,272.42999267578125,274.0,264.0,273.1000061035156,29067700.0
2020-11-11,276.4800109863281,278.3999938964844,272.4800109863281,273.4700012207031,14957000.0
2020-11-12,275.0799865722656,279.75,274.42999267578125,277.17999267578125,12899500.0
2020-11-13,276.95001220703125,277.760009765625,273.1000061035156,277.7200012207031,10391200.0
2020-11-16,278.9599914550781,279.4100036621094,274.6300048828125,275.04998779296875,12970400.0
2020-11-17,275.0,277.67999267578125,273.2900085449219,277.67999267578125,15040300.0
2020-11-18,271.9700012207031,277.3900146484375,271.8399963378906,274.5199890136719,12152900.0
2020-11-19,272.94000244140625,273.4700012207031,269.19000244140625,271.0199890136719,12963700.0
2020-11-20,269.70001220703125,273.0,269.4100036621094,272.55999755859375,18114700.0
2020-11-23,268.42999267578125,270.95001220703125,264.5299987792969,270.8900146484375,20990800.0
2020-11-24,276.9200134277344,277.82000732421875,267.8699951171875,268.489990234375,16930400.0
2020-11-25,275.5899963378906,280.17999267578125,272.6499938964844,278.1400146484375,12467000.0
2020-11-27,277.80999755859375,279.1300048828125,274.82000732421875,277.3900146484375,7808400.0
2020-11-30,276.9700012207031,277.70001220703125,271.010009765625,276.0299987792969,16693300.0
2020-12-01,286.54998779296875,289.29998779296875,278.9599914550781,279.1600036621094,20738900.0
2020-12-02,287.5199890136719,291.7799987792969,280.8299865722656,285.3599853515625,17361600.0
2020-12-03,281.8500061035156,286.6499938964844,281.07000732421875,286.25,12921700.0
2020-12-04,279.70001220703125,283.4599914550781,279.29998779296875,280.29998779296875,10880300.0
2020-12-07,285.5799865722656,288.489990234375,278.20001220703125,279.19000244140625,13007700.0
2020-12-08,283.3999938964844,286.42999267578125,281.54998779296875,286.010009765625,10747700.0
2020-12-09,277.9200134277344,287.6300048828125,271.75,283.6600036621094,25189700.0
2020-12-10,277.1199951171875,278.7300109863281,271.8599853515625,275.5400085449219,20065100.0
2020-12-11,273.54998779296875,276.4800109863281,270.25,274.5299987792969,14391400.0
2020-12-14,274.19000244140625,277.2200012207031,271.55999755859375,273.3699951171875,16376900.0
2020-12-15,275.54998779296875,276.0799865722656,267.4700012207031,274.8299865722656,23979500.0
2020-12-16,275.6700134277344,277.8599853515625,272.510009765625,274.760009765625,15885000.0
2020-12-17,274.4800109863281,280.44000244140625,273.6099853515625,277.07000732421875,16377800.0
2020-12-18,276.3999938964844,278.0,271.1400146484375,275.7699890136719,26693200.0
2020-12-21,272.7900085449219,274.6700134277344,267.7900085449219,272.9800109863281,16553700.0
2020-12-22,267.0899963378906,271.5,264.6300048828125,271.5,17312900.0
2020-12-23,268.1099853515625,272.1700134277344,266.2300109863281,266.8900146484375,14329000.0
2020-12-24,267.3999938964844,270.3999938964844,266.20001220703125,268.8800048828125,6702000.0
2020-12-28,277.0,277.29998779296875,265.6600036621094,268.739990234375,23299700.0
2020-12-29,276.7799987792969,280.510009765625,276.2799987792969,276.95001220703125,16383000.0
2020-12-30,271.8699951171875,278.0799865722656,271.7099914550781,277.95001220703125,11803800.0
2020-12-31,273.1600036621094,277.0899963378906,269.80999755859375,272.0,12900400.0
2021-01-04,268.94000244140625,275.0,265.20001220703125,274.7799987792969,15106100.0
2021-01-05,270.9700012207031,272.3999938964844,268.2099914550781,268.2900085449219,9871600.0
2021-01-06,263.30999755859375,267.75,260.010009765625,262.0,24354100.0
2021-01-07,268.739990234375,271.6099853515625,264.7799987792969,265.8999938964844,15789800.0
2021-01-08,267.57000732421875,268.95001220703125,263.17999267578125,268.30999755859375,18528300.0
2021-01-11,256.8399963378906,263.4700012207031,255.89999389648438,260.4800109863281,30412300.0
2021-01-12,251.08999633789062,259.7200012207031,250.3000030517578,256.6300048828125,26383500.0
2021-01-13,251.63999938964844,253.9499969482422,249.1999969482422,251.5500030517578,19528900.0
2021-01-14,245.63999938964844,255.02999877929688,244.61000061035156,253.39999389648438,29739400.0
2021-01-15,251.36000061035156,253.86000061035156,247.16000366210938,247.89999389648438,24942900.0
2021-01-19,261.1000061035156,262.20001220703125,252.72000122070312,256.8999938964844,28028500.0
2021-01-20,267.4800109863281,270.32000732421875,263.6000061035156,268.92999267578125,25199900.0
2021-01-21,272.8699951171875,273.6000061035156,267.489990234375,269.260009765625,20838700.0
2021-01-22,274.5,278.4700012207031,272.0,272.010009765625,21954000.0
2021-01-25,278.010009765625,280.1000061035156,271.510009765625,278.1400146484375,19087000.0
2021-01-26,282.04998779296875,285.3900146484375,277.80999755859375,278.1400146484375,19373600.0
2021-01-27,272.1400146484375,283.45001220703125,268.1199951171875,282.5299987792969,35346200.0
2021-01-28,265.0,286.7900085449219,264.70001220703125,277.17999267578125,37758800.0
2021-01-29,258.3299865722656,266.55999755859375,254.85000610351562,265.29998779296875,30389500.0
2021-02-01,262.010009765625,264.1700134277344,254.91000366210938,259.5199890136719,22914300.0
2021-02-02,267.0799865722656,268.8500061035156,263.2699890136719,264.0,17320800.0
2021-02-03,266.6499938964844,269.20001220703125,263.8399963378906,265.6199951171875,14223400.0
2021-02-04,266.489990234375,268.1600036621094,264.0,267.010009765625,16060000.0
2021-02-05,268.1000061035156,269.1700134277344,265.6700134277344,266.79998779296875,12454400.0
2021-02-08,266.5799865722656,269.8599853515625,265.0,268.75,13755200.0
2021-02-09,269.45001220703125,273.3900146484375,265.75,266.44000244140625,14613400.0
2021-02-10,271.8699951171875,273.79998779296875,267.7200012207031,272.45001220703125,14687200.0
2021-02-11,270.3900146484375,273.5799865722656,268.489990234375,271.8900146484375,12828600.0
2021-02-12,270.5,271.17999267578125,268.3399963378906,270.5199890136719,9097600.0
2021-02-16,273.9700012207031,276.6000061035156,270.04998779296875,270.79998779296875,15417200.0
2021-02-17,273.57000732421875,273.9700012207031,269.5799865722656,271.239990234375,12763200.0
2021-02-18,269.3900146484375,271.95001220703125,266.0299987792969,269.57000732421875,15249100.0
2021-02-19,261.55999755859375,270.2699890136719,260.1499938964844,269.8599853515625,25622600.0
2021-02-22,260.3299865722656,263.07000732421875,257.5299987792969,257.95001220703125,17434900.0
2021-02-23,265.8599853515625,267.4599914550781,254.9600067138672,259.5,21924600.0
2021-02-24,264.30999755859375,266.3800048828125,258.3900146484375,262.3299865722656,15736100.0
2021-02-25,254.69000244140625,266.94000244140625,254.0399932861328,262.29998779296875,19053100.0
2021-02-26,257.6199951171875,265.54998779296875,256.4700012207031,256.4700012207031,26619500.0
2021-03-01,264.9100036621094,266.6499938964844,257.8999938964844,260.82000732421875,22157300.0
2021-03-02,259.0,266.7099914550781,258.6499938964844,265.7799987792969,15191700.0
2021-03-03,255.41000366210938,260.989990234375,255.10000610351562,260.2900085449219,15513500.0
2021-03-04,257.6400146484375,266.489990234375,253.5,256.4700012207031,31626500.0
2021-03-05,264.2799987792969,265.45001220703125,255.61000061035156,260.6700134277344,26820100.0
2021-03-08,255.30999755859375,265.5799865722656,255.0500030517578,265.54998779296875,18391800.0
2021-03-09,265.739990234375,268.5299987792969,259.80999755859375,261.17999267578125,22039700.0
2021-03-10,264.8999938964844,268.9700012207031,262.8699951171875,268.6400146484375,14210300.0
2021-03-11,273.8800048828125,277.8999938964844,267.82000732421875,268.1099853515625,21834000.0
2021-03-12,268.3999938964844,269.739990234375,264.0199890136719,269.1400146484375,20600200.0
2021-03-15,273.75,275.9599914550781,268.5,269.0799865722656,16844800.0
2021-03-16,279.2799987792969,282.1400146484375,274.79998779296875,276.0799865722656,22437700.0
2021-03-17,284.010009765625,286.2300109863281,275.4100036621094,275.7099914550781,21315000.0
2021-03-18,278.6199951171875,285.19000244140625,278.2799987792969,279.8699951171875,18728300.0
2021-03-19,290.1099853515625,292.79998779296875,281.20001220703125,281.2200012207031,38930500.0
2021-03-22,293.5400085449219,299.7099914550781,286.75,290.45001220703125,28273100.0
2021-03-23,290.6300048828125,298.0,289.80999755859375,293.1499938964844,23000900.0
2021-03-24,282.1400146484375,291.7200012207031,281.1600036621094,291.0,18675000.0
2021-03-25,278.739990234375,288.05999755859375,277.75,280.9800109863281,24505600.0
2021-03-26,283.0199890136719,284.5,277.7699890136719,278.29998779296875,17629200.0
2021-03-29,290.82000732421875,293.17999267578125,284.70001220703125,285.7699890136719,21718800.0
2021-03-30,288.0,292.4700012207031,286.70001220703125,289.8299865722656,17474500.0
2021-03-31,294.5299987792969,296.5,288.6099853515625,289.989990234375,19498200.0
2021-04-01,298.6600036621094,302.3999938964844,296.6000061035156,298.3999938964844,17616000.0
2021-04-05,308.9100036621094,310.7699890136719,300.67999267578125,300.8900146484375,28237000.0
2021-04-06,306.260009765625,311.3500061035156,305.25,308.8399963378906,17335200.0
2021-04-07,313.0899963378906,314.25,305.5,306.3399963378906,22855200.0
2021-04-08,313.0199890136719,315.8800048828125,310.04998779296875,314.8500061035156,20894100.0
2021-04-09,312.4599914550781,314.739990234375,310.3299865722656,311.3999938964844,15988600.0
2021-04-12,311.5400085449219,312.1499938964844,307.92999267578125,311.04998779296875,10881900.0
2021-04-13,309.760009765625,314.42999267578125,309.32000732421875,312.2099914550781,14036900.0
2021-04-14,302.82000732421875,308.0299987792969,301.95001220703125,307.29998779296875,17421400.0
2021-04-15,307.82000732421875,310.1400146484375,304.1000061035156,306.3399963378906,14558300.0
2021-04-16,306.17999267578125,308.95001220703125,304.6099853515625,308.1700134277344,13059200.0
2021-04-19,302.239990234375,307.70001220703125,300.55999755859375,305.010009765625,14553500.0
2021-04-20,302.6499938964844,305.1000061035156,297.2099914550781,301.989990234375,16796400.0
2021-04-21,301.4700012207031,301.9800109863281,297.3900146484375,301.95001220703125,14863500.0
2021-04-22,296.5199890136719,302.9200134277344,296.0400085449219,301.3299865722656,16375400.0
2021-04-23,301.1300048828125,302.5899963378906,297.1499938964844,298.760009765625,17536800.0
2021-04-26,303.0400085449219,305.79998779296875,301.55999755859375,303.3399963378906,16172600.0
2021-04-27,303.57000732421875,305.3399963378906,301.1099853515625,304.2799987792969,15309300.0
2021-04-28,307.1000061035156,310.9200134277344,305.3699951171875,307.3599853515625,33907200.0
2021-04-29,329.510009765625,331.80999755859375,321.6099853515625,330.1199951171875,56526800.0
2021-04-30,325.0799865722656,329.82000732421875,324.5,326.1400146484375,26332400.0
2021-05-03,322.5799865722656,328.54998779296875,321.8399963378906,326.1700134277344,18719500.0
2021-05-04,318.3599853515625,322.19000244140625,313.1199951171875,320.0199890136719,24032600.0
2021-05-05,315.0199890136719,321.05999755859375,314.489990234375,318.19000244140625,15577600.0
2021-05-06,320.0199890136719,320.239990234375,313.2699890136719,314.5199890136719,19012200.0
2021-05-07,319.0799865722656,322.94000244140625,318.75,322.3800048828125,15916700.0
2021-05-10,305.9700012207031,314.5799865722656,304.8299865722656,314.3500061035156,24239200.0
2021-05-11,306.5299987792969,306.8399963378906,299.69000244140625,300.75,18920100.0
2021-05-12,302.54998779296875,304.9599914550781,298.19000244140625,301.1300048828125,24645500.0
2021-05-13,305.260009765625,308.8599853515625,302.7699890136719,306.0799865722656,18079200.0
2021-05-14,315.94000244140625,316.8500061035156,309.0799865722656,309.5400085449219,19245700.0
2021-05-17,315.4599914550781,315.67999267578125,311.5799865722656,313.54998779296875,15401300.0
2021-05-18,309.9599914550781,316.5,309.80999755859375,315.5899963378906,14522400.0
2021-05-19,313.5899963378906,314.6600036621094,303.57000732421875,304.19000244140625,19106200.0
2021-05-20,318.6099853515625,319.25,313.1600036621094,313.5799865722656,17320200.0
2021-05-21,316.2300109863281,319.92999267578125,315.80999755859375,319.2900085449219,13600900.0
2021-05-24,324.6300048828125,325.95001220703125,318.0299987792969,318.2099914550781,16445400.0
2021-05-25,327.7900085449219,329.17999267578125,324.79998779296875,327.0799865722656,16437000.0
2021-05-26,327.6600036621094,329.8299865722656,325.82000732421875,328.3500061035156,9686900.0
2021-05-27,332.75,333.7799987792969,326.760009765625,328.0,20477700.0
2021-05-28,328.7300109863281,332.8699951171875,328.3299865722656,331.0,12037400.0
2021-06-01,329.1300048828125,331.4200134277344,326.6400146484375,330.1499938964844,11765900.0
2021-06-02,329.1499938964844,331.8699951171875,327.1199951171875,330.3800048828125,11654300.0
2021-06-03,326.0400085449219,327.3800048828125,323.4800109863281,325.7799987792969,12610800.0
2021-06-04,330.3500061035156,332.4599914550781,325.17999267578125,325.8999938964844,13289400.0
2021-06-07,336.5799865722656,337.69000244140625,328.92999267578125,329.4800109863281,20136700.0
2021-06-08,333.67999267578125,338.29998779296875,332.239990234375,336.70001220703125,14580500.0
2021-06-09,330.25,336.79998779296875,330.0,335.739990234375,13727900.0
2021-06-10,332.4599914550781,333.94000244140625,328.54998779296875,330.7900085449219,13240200.0
2021-06-11,331.260009765625,332.8299865722656,328.92999267578125,332.5799865722656,13587900.0
2021-06-14,336.7699890136719,336.82000732421875,329.80999755859375,331.8999938964844,12250800.0
2021-06-15,336.75,339.9200134277344,335.0299987792969,336.989990234375,15795200.0
2021-06-16,331.0799865722656,337.54998779296875,328.7200012207031,336.70001220703125,17232200.0
2021-06-17,336.510009765625,337.9800109863281,330.1499938964844,330.489990234375,17794100.0
2021-06-18,329.6600036621094,336.1499938964844,329.0,334.5299987792969,23039500.0
2021-06-21,332.2900085449219,332.9200134277344,327.6499938964844,331.0899963378906,11337500.0
2021-06-22,339.0299987792969,339.9200134277344,332.6000061035156,332.69000244140625,15345300.0
2021-06-23,340.5899963378906,343.4200134277344,338.20001220703125,339.3500061035156,14817800.0
2021-06-24,343.17999267578125,344.8999938964844,341.7900085449219,341.8500061035156,12329100.0
2021-06-25,341.3699951171875,344.1199951171875,339.67999267578125,342.5899963378906,14594400.0
2021-06-28,355.6400146484375,358.1400146484375,341.7699890136719,342.4599914550781,29156100.0
2021-06-29,351.8900146484375,356.739990234375,349.04998779296875,356.2699890136719,21417300.0
2021-06-30,347.7099914550781,352.9200134277344,347.1700134277344,352.1700134277344,15107500.0
2021-07-01,354.3900146484375,354.6700134277344,346.5,346.82000732421875,17137000.0
2021-07-02,354.70001220703125,356.44000244140625,352.6199951171875,355.1000061035156,11521300.0
2021-07-06,352.7799987792969,358.7900085449219,349.17999267578125,356.5,13488500.0
2021-07-07,350.489990234375,356.489990234375,350.0,355.260009765625,14218900.0
2021-07-08,345.6499938964844,348.3299865722656,342.55999755859375,345.7300109863281,14406500.0
2021-07-09,350.4200134277344,350.7099914550781,345.2699890136719,345.32000732421875,13018700.0
2021-07-12,353.1600036621094,354.19000244140625,349.6400146484375,351.2300109863281,10018600.0
2021-07-13,352.0899963378906,358.489990234375,348.79998779296875,351.5,11456000.0
2021-07-14,347.6300048828125,355.20001220703125,346.7300109863281,354.55999755859375,13894200.0
2021-07-15,344.4599914550781,349.2300109863281,340.2200012207031,349.2300109863281,14781600.0
2021-07-16,341.1600036621094,345.989990234375,340.1400146484375,344.9100036621094,11026100.0
2021-07-19,336.95001220703125,339.7900085449219,334.5400085449219,337.57000732421875,14372300.0
2021-07-20,341.6600036621094,343.45001220703125,334.5,338.79998779296875,11024300.0
2021-07-21,346.2300109863281,346.5199890136719,341.25,341.5,9279700.0
2021-07-22,351.19000244140625,351.5400085449219,345.2099914550781,346.67999267578125,12385400.0
2021-07-23,369.7900085449219,375.3299865722656,357.19000244140625,360.9100036621094,33694300.0
2021-07-26,372.4599914550781,374.44000244140625,368.2200012207031,369.5799865722656,14925200.0
2021-07-27,367.80999755859375,373.1499938964844,364.54998779296875,371.9100036621094,15705400.0
2021-07-28,373.2799987792969,377.54998779296875,366.92999267578125,374.55999755859375,29676900.0
2021-07-29,358.32000732421875,365.5199890136719,356.739990234375,361.0,33413200.0
2021-07-30,356.29998779296875,360.7300109863281,352.94000244140625,354.0,15976200.0
2021-08-02,351.95001220703125,359.3999938964844,350.739990234375,358.1000061035156,13180400.0
2021-08-03,351.239990234375,353.7699890136719,347.70001220703125,352.7300109863281,12406100.0
2021-08-04,358.9200134277344,360.4800109863281,351.510009765625,352.4200134277344,14180600.0
2021-08-05,362.9700012207031,363.8999938964844,356.8999938964844,359.6400146484375,10247200.0
2021-08-06,363.510009765625,365.1499938964844,361.3999938964844,361.3999938964844,8925000.0
2021-08-09,361.6099853515625,365.7799987792969,360.75,363.760009765625,7798900.0
2021-08-10,361.1300048828125,364.1000061035156,359.0400085449219,361.8299865722656,7469900.0
2021-08-11,359.9599914550781,362.3599853515625,357.80999755859375,362.1000061035156,8400300.0
2021-08-12,362.6499938964844,363.0,357.1099853515625,358.45001220703125,7170700.0
2021-08-13,363.17999267578125,364.6600036621094,361.4800109863281,362.9700012207031,7195700.0
2021-08-16,366.55999755859375,366.95001220703125,357.3800048828125,362.5199890136719,11222100.0
2021-08-17,358.45001220703125,364.6700134277344,355.07000732421875,362.9800109863281,12328700.0
2021-08-18,355.45001220703125,359.8599853515625,355.1499938964844,356.25,10042400.0
2021-08-19,355.1199951171875,357.57000732421875,351.0,351.3500061035156,12004500.0
2021-08-20,359.3699951171875,359.989990234375,353.30999755859375,354.6000061035156,8697700.0
2021-08-23,363.3500061035156,365.69000244140625,359.1000061035156,359.44000244140625,10942000.0
2021-08-24,365.510009765625,367.9599914550781,361.8399963378906,363.6600036621094,9235100.0
2021-08-25,368.3900146484375,370.8599853515625,365.3999938964844,365.6000061035156,9684500.0
2021-08-26,364.3800048828125,369.44000244140625,364.1300048828125,368.3800048828125,7888700.0
2021-08-27,372.6300048828125,373.739990234375,364.0799865722656,365.1000061035156,11219100.0
2021-08-30,380.6600036621094,381.489990234375,370.5199890136719,372.55999755859375,13547300.0
2021-08-31,379.3800048828125,382.760009765625,378.79998779296875,379.95001220703125,12345400.0
2021-09-01,382.04998779296875,384.3299865722656,378.80999755859375,379.5899963378906,11567200.0
2021-09-02,375.2799987792969,381.75,374.05999755859375,381.5,14832900.0
2021-09-03,376.260009765625,377.1600036621094,373.1099853515625,374.75,7509600.0
2021-09-07,382.17999267578125,382.9599914550781,373.1499938964844,375.8800048828125,10793800.0
2021-09-08,377.57000732421875,380.8699951171875,374.7900085449219,380.1600036621094,11067200.0
2021-09-09,378.0,379.8299865722656,376.57000732421875,377.6400146484375,9098900.0
2021-09-10,378.69000244140625,383.7900085449219,378.260009765625,381.3599853515625,11549600.0
2021-09-13,376.510009765625,381.75,374.3500061035156,381.67999267578125,13026300.0
2021-09-14,376.5299987792969,378.5899963378906,375.1099853515625,377.3999938964844,8711600.0
2021-09-15,373.9200134277344,377.55999755859375,367.6700134277344,377.0,17940300.0
2021-09-16,373.05999755859375,373.55999755859375,369.7099914550781,372.7900085449219,11934200.0
2021-09-17,364.7200012207031,371.4100036621094,361.5899963378906,371.4100036621094,26299000.0
2021-09-20,355.70001220703125,361.0299987792969,349.79998779296875,359.29998779296875,19822800.0
2021-09-21,357.4800109863281,360.0400085449219,355.19000244140625,358.5,11751900.0
2021-09-22,343.2099914550781,349.8399963378906,340.69000244140625,347.2300109863281,43692900.0
2021-09-23,345.9599914550781,349.6700134277344,343.0,345.3599853515625,21806300.0
2021-09-24,352.9599914550781,354.3500061035156,342.3699951171875,343.239990234375,18801900.0
2021-09-27,353.5799865722656,355.1499938964844,347.0799865722656,349.80999755859375,15205800.0
2021-09-28,340.6499938964844,349.6000061035156,338.9200134277344,347.9700012207031,21710300.0
2021-09-29,339.6099853515625,345.2300109863281,338.8800048828125,343.1499938964844,14452200.0
2021-09-30,339.3900146484375,342.79998779296875,338.1499938964844,340.45001220703125,16547100.0
2021-10-01,343.010009765625,345.0199890136719,338.6400146484375,341.6099853515625,14905300.0
2021-10-04,326.2300109863281,335.94000244140625,322.70001220703125,335.5299987792969,42885000.0
2021-10-05,332.9599914550781,335.17999267578125,326.1600036621094,328.5799865722656,35377900.0
2021-10-06,333.6400146484375,334.3800048828125,325.79998779296875,329.739990234375,26443000.0
2021-10-07,329.2200012207031,338.8399963378906,328.9800109863281,337.0,28307500.0
2021-10-08,330.04998779296875,333.3999938964844,328.7099914550781,331.510009765625,15946100.0
2021-10-11,325.45001220703125,330.4599914550781,325.30999755859375,327.6300048828125,14708200.0
2021-10-12,323.7699890136719,324.3800048828125,317.3699951171875,323.0299987792969,31658700.0
2021-10-13,324.5400085449219,327.0,322.6600036621094,326.9700012207031,14761500.0
2021-10-14,328.5299987792969,330.5199890136719,327.1000061035156,328.3599853515625,14302200.0
2021-10-15,324.760009765625,329.07000732421875,322.510009765625,328.67999267578125,21596400.0
2021-10-18,335.3399963378906,335.8900146484375,327.5,328.95001220703125,21585000.0
2021-10-19,339.989990234375,342.4599914550781,337.2799987792969,339.6499938964844,18786300.0
2021-10-20,340.7799987792969,343.9800109863281,339.45001220703125,343.45001220703125,13639500.0
2021-10-21,341.8800048828125,342.30999755859375,337.79998779296875,340.2799987792969,16354400.0
2021-10-22,324.6099853515625,329.6300048828125,321.1099853515625,326.3500061035156,35224500.0
2021-10-25,328.69000244140625,329.55999755859375,319.7200012207031,320.29998779296875,38409000.0
2021-10-26,315.80999755859375,330.2099914550781,309.6000061035156,328.260009765625,65654000.0
2021-10-27,312.2200012207031,319.25,312.05999755859375,314.19000244140625,29971800.0
2021-10-28,316.9200134277344,325.5199890136719,308.1099853515625,312.989990234375,50806800.0
2021-10-29,323.57000732421875,326.0,319.6000061035156,320.19000244140625,37059400.0
2021-11-01,329.9800109863281,333.45001220703125,326.0,326.0400085449219,31518900.0
2021-11-02,328.0799865722656,334.7900085449219,323.79998779296875,331.3800048828125,28353000.0
2021-11-03,331.6199951171875,332.1499938964844,323.20001220703125,327.489990234375,20786500.0
2021-11-04,335.8500061035156,337.2699890136719,332.6499938964844,334.010009765625,22495300.0
2021-11-05,341.1300048828125,346.7900085449219,339.6400146484375,340.30999755859375,26872800.0
2021-11-08,338.6199951171875,344.7900085449219,338.3399963378906,344.4200134277344,18342500.0
2021-11-09,335.3699951171875,341.30999755859375,334.4700012207031,340.0,17556700.0
2021-11-10,327.6400146484375,333.19000244140625,325.510009765625,332.489990234375,21872600.0
2021-11-11,327.739990234375,332.4599914550781,327.0,329.82000732421875,12376600.0
2021-11-12,340.8900146484375,341.8599853515625,329.7799987792969,330.17999267578125,25414300.0
2021-11-15,347.55999755859375,353.6499938964844,343.20001220703125,344.3399963378906,25076600.0
2021-11-16,342.9599914550781,346.6499938964844,340.8699951171875,343.8299865722656,18181100.0
2021-11-17,340.7699890136719,347.29998779296875,340.1000061035156,344.239990234375,13602800.0
2021-11-18,338.69000244140625,342.4599914550781,335.29998779296875,339.7200012207031,17487200.0
2021-11-19,345.29998779296875,352.1000061035156,339.8999938964844,342.20001220703125,26488500.0
2021-11-22,341.010009765625,353.8299865722656,340.510009765625,349.04998779296875,27116800.0
2021-11-23,337.25,341.3999938964844,333.5,338.92999267578125,17225000.0
2021-11-24,341.05999755859375,341.7799987792969,332.80999755859375,336.0,13566200.0
2021-11-26,333.1199951171875,337.75,331.8999938964844,335.79998779296875,14750700.0
2021-11-29,338.0299987792969,340.6700134277344,335.30999755859375,336.8900146484375,16650900.0
2021-11-30,324.4599914550781,335.80999755859375,323.42999267578125,335.0,25390000.0
2021-12-01,310.6000061035156,330.5,310.2900085449219,330.2900085449219,30329600.0
2021-12-02,310.3900146484375,314.6000061035156,307.20001220703125,311.3999938964844,24396200.0
2021-12-03,306.8399963378906,313.75,299.5,313.7300109863281,27471000.0
2021-12-06,317.8699951171875,320.1000061035156,306.3399963378906,308.1300048828125,21758300.0
2021-12-07,322.80999755859375,326.5400085449219,321.0,321.57000732421875,18794000.0
2021-12-08,330.55999755859375,332.75,323.07000732421875,325.0,19937700.0
2021-12-09,329.82000732421875,336.1300048828125,328.0,329.5400085449219,16879200.0
2021-12-10,329.75,335.0299987792969,326.3699951171875,332.55999755859375,14528000.0
2021-12-13,334.489990234375,341.0899963378906,329.5899963378906,330.95001220703125,22948700.0
2021-12-14,333.739990234375,335.70001220703125,327.6499938964844,328.04998779296875,20461000.0
2021-12-15,341.6600036621094,342.1099853515625,323.9800109863281,332.489990234375,24681300.0
2021-12-16,334.8999938964844,344.4599914550781,333.739990234375,338.9800109863281,22635000.0
2021-12-17,333.7900085449219,337.1099853515625,330.75,332.79998779296875,40012600.0
2021-12-20,325.45001220703125,329.8999938964844,322.5299987792969,329.7799987792969,17901800.0
2021-12-21,334.20001220703125,336.0,323.75,326.4100036621094,16116800.0
2021-12-22,330.45001220703125,334.510009765625,328.260009765625,333.79998779296875,16764600.0
2021-12-23,335.239990234375,336.6700134277344,328.3599853515625,330.1000061035156,13987700.0
2021-12-27,346.17999267578125,347.8699951171875,338.010009765625,338.8500061035156,17795000.0
2021-12-28,346.2200012207031,352.7099914550781,345.20001220703125,346.6300048828125,16637600.0
2021-12-29,342.94000244140625,349.69000244140625,341.6400146484375,346.9100036621094,10747000.0
2021-12-30,344.3599853515625,347.2300109863281,343.2200012207031,344.0,10593300.0
2021-12-31,336.3500061035156,343.44000244140625,336.2699890136719,343.0199890136719,12870500.0
2022-01-03,338.5400085449219,341.0799865722656,337.19000244140625,338.29998779296875,14537900.0
2022-01-04,336.5299987792969,343.0899963378906,331.8699951171875,339.95001220703125,15998000.0
2022-01-05,324.1700134277344,335.760009765625,323.8399963378906,333.0199890136719,20564500.0
2022-01-06,332.4599914550781,339.1700134277344,322.7200012207031,322.82000732421875,27962800.0
2022-01-07,331.7900085449219,337.0,328.8800048828125,332.739990234375,14722000.0
2022-01-10,328.07000732421875,328.3399963378906,315.42999267578125,325.30999755859375,24942400.0
2022-01-11,334.3699951171875,334.6300048828125,325.2799987792969,326.7799987792969,16226800.0
2022-01-12,333.260009765625,336.3699951171875,330.0299987792969,335.17999267578125,14104900.0
2022-01-13,326.4800109863281,335.6300048828125,325.760009765625,334.9800109863281,14797100.0
2022-01-14,331.8999938964844,332.7300109863281,321.2099914550781,321.7900085449219,16868500.0
2022-01-18,318.1499938964844,324.2099914550781,317.6400146484375,323.2900085449219,22645600.0
2022-01-19,319.5899963378906,327.1000061035156,319.3299865722656,319.5799865722656,20814700.0
2022-01-20,316.55999755859375,327.82000732421875,315.9800109863281,323.8999938964844,16925000.0
2022-01-21,303.1700134277344,318.30999755859375,303.0400085449219,314.80999755859375,28710700.0
2022-01-24,308.7099914550781,309.5299987792969,289.010009765625,297.8399963378906,38878100.0
2022-01-25,300.1499938964844,306.2300109863281,297.5799865722656,299.95001220703125,25108500.0
2022-01-26,294.6300048828125,307.510009765625,290.8500061035156,307.010009765625,28348800.0
2022-01-27,294.6400146484375,301.7099914550781,294.260009765625,297.75,21629900.0
2022-01-28,301.7099914550781,301.8999938964844,293.0299987792969,295.6199951171875,21871600.0
2022-01-31,313.260009765625,313.7900085449219,299.32000732421875,300.67999267578125,21579500.0
2022-02-01,319.0,319.6600036621094,312.1199951171875,314.55999755859375,18023800.0
2022-02-02,323.0,328.0,316.8699951171875,327.82000732421875,58458300.0
2022-02-03,237.75999450683594,248.0,235.75,244.64999389648438,188119900.0
2022-02-04,237.08999633789062,242.61000061035156,230.11000061035156,234.97000122070312,89342200.0
2022-02-07,224.91000366210938,238.3000030517578,224.00999450683594,237.6999969482422,88613800.0
2022-02-08,220.17999267578125,225.77000427246094,216.14999389648438,220.85000610351562,94729700.0
2022-02-09,232.0,233.3699951171875,222.2100067138672,224.1999969482422,86563300.0
2022-02-10,228.07000732421875,235.0,226.6999969482422,228.27000427246094,49310400.0
2022-02-11,219.5500030517578,230.4199981689453,218.77000427246094,228.4600067138672,46156900.0
2022-02-14,217.6999969482422,221.0,214.77999877929688,219.30999755859375,38184000.0
2022-02-15,221.0,221.14999389648438,215.05999755859375,220.47000122070312,42685500.0
2022-02-16,216.5399932861328,217.4600067138672,212.36000061035156,212.41000366210938,45817500.0
2022-02-17,207.7100067138672,217.5,207.16000366210938,214.02000427246094,38747500.0
2022-02-18,206.16000366210938,210.75,205.17999267578125,209.38999938964844,37128400.0
2022-02-22,202.0800018310547,207.47999572753906,200.05999755859375,202.33999633789062,39852400.0
2022-02-23,198.4499969482422,206.94000244140625,198.0500030517578,204.16000366210938,44481400.0
2022-02-24,207.60000610351562,208.35000610351562,190.22000122070312,191.05999755859375,49957200.0
2022-02-25,210.47999572753906,211.32000732421875,203.17999267578125,204.94000244140625,37627600.0
2022-02-28,211.02999877929688,213.14999389648438,206.8300018310547,207.67999267578125,34239800.0
2022-03-01,203.49000549316406,211.75,202.22000122070312,209.8699951171875,27094900.0
2022-03-02,208.11000061035156,209.14999389648438,202.02000427246094,204.77999877929688,29452100.0
2022-03-03,202.97000122070312,209.0800018310547,201.4199981689453,209.02000427246094,27263500.0
2022-03-04,200.05999755859375,205.88999938964844,198.7899932861328,202.3699951171875,32130900.0
2022-03-07,187.47000122070312,200.88999938964844,187.27999877929688,200.7899932861328,38560600.0
2022-03-08,190.2899932861328,196.6999969482422,186.11000061035156,187.85000610351562,37508100.0
2022-03-09,198.5,199.10000610351562,193.9199981689453,195.74000549316406,31894700.0
2022-03-10,195.2100067138672,196.27999877929688,191.07000732421875,194.83999633789062,24853000.0
2022-03-11,187.61000061035156,193.55999755859375,186.6699981689453,192.63999938964844,34694500.0
2022-03-14,186.6300048828125,192.2899932861328,185.82000732421875,187.02999877929688,31010500.0
2022-03-15,192.02999877929688,192.27999877929688,185.91000366210938,190.8000030517578,31721700.0
2022-03-16,203.6300048828125,203.72999572753906,194.52000427246094,194.6999969482422,40640300.0
2022-03-17,207.83999633789062,208.0399932861328,201.11000061035156,201.6999969482422,29499700.0
2022-03-18,216.49000549316406,216.8000030517578,206.0,206.6999969482422,52128000.0
2022-03-21,211.49000549316406,214.7100067138672,207.6300048828125,214.5,30142300.0
2022-03-22,216.64999389648438,219.4600067138672,210.17999267578125,211.3699951171875,31998800.0
2022-03-23,213.4600067138672,216.8000030517578,212.16000366210938,213.3300018310547,23717300.0
2022-03-24,219.57000732421875,220.6699981689453,214.7899932861328,215.0,31502300.0
2022-03-25,221.82000732421875,225.5,218.88999938964844,220.50999450683594,40039000.0
2022-03-28,223.58999633789062,224.0399932861328,219.5399932861328,222.1300048828125,26224100.0
2022-03-29,229.86000061035156,230.88999938964844,225.2899932861328,226.07000732421875,31417900.0
2022-03-30,227.85000610351562,231.14999389648438,226.7100067138672,228.91000366210938,25588000.0
2022-03-31,222.36000061035156,228.49000549316406,222.25999450683594,228.4499969482422,24192300.0
2022-04-01,224.85000610351562,227.27999877929688,222.6999969482422,224.5500030517578,19544800.0
2022-04-04,233.88999938964844,234.35000610351562,225.86000061035156,225.97999572753906,28054800.0
2022-04-05,231.83999633789062,236.86000061035156,231.02000427246094,234.0800018310547,29727200.0
2022-04-06,223.3000030517578,228.99000549316406,221.41000366210938,226.91000366210938,28995100.0
2022-04-07,222.9499969482422,225.52000427246094,218.55999755859375,223.92999267578125,21037200.0
2022-04-08,222.3300018310547,225.1300048828125,220.02999877929688,222.3800048828125,18375700.0
2022-04-11,216.4600067138672,220.61000061035156,215.22000122070312,218.4199981689453,20516600.0
2022-04-12,214.13999938964844,222.02999877929688,213.1300048828125,220.24000549316406,20128800.0
2022-04-13,214.99000549316406,216.61000061035156,211.3300018310547,211.82000732421875,19231800.0
2022-04-14,210.17999267578125,214.99000549316406,210.0,214.88999938964844,18379500.0
2022-04-18,210.77000427246094,213.3800048828125,208.3000030517578,210.0,16580800.0
2022-04-19,217.30999755859375,218.42999267578125,209.0,210.52000427246094,20089900.0
2022-04-20,200.4199981689453,214.16000366210938,198.9199981689453,213.61000061035156,43036500.0
2022-04-21,188.07000732421875,202.97000122070312,185.5800018310547,201.60000610351562,49954100.0
2022-04-22,184.11000061035156,192.72000122070312,183.27000427246094,190.3699951171875,36426800.0
2022-04-25,186.99000549316406,187.17999267578125,181.66000366210938,182.72999572753906,29281100.0
2022-04-26,180.9499969482422,187.19000244140625,179.5,186.6300048828125,31747400.0
2022-04-27,174.9499969482422,181.2100067138672,169.0,174.42999267578125,71062900.0
2022-04-28,205.72999572753906,208.52999877929688,192.89999389648438,202.9199981689453,100890600.0
2022-04-29,200.47000122070312,212.47999572753906,199.89999389648438,204.4600067138672,49193400.0
2022-05-02,211.1300048828125,211.8800048828125,200.99000549316406,201.1699981689453,49915300.0
2022-05-03,212.02999877929688,214.89999389648438,208.08999633789062,210.4499969482422,41556300.0
2022-05-04,223.41000366210938,224.3000030517578,206.9600067138672,210.64999389648438,41375900.0
2022-05-05,208.27999877929688,220.1699981689453,206.16000366210938,218.74000549316406,41129200.0
2022-05-06,203.77000427246094,209.3800048828125,201.02000427246094,207.33999633789062,34747200.0
2022-05-09,196.2100067138672,202.57000732421875,195.5800018310547,199.83999633789062,36303200.0
2022-05-10,197.64999389648438,202.9600067138672,194.19000244140625,199.50999450683594,34452500.0
2022-05-11,188.74000549316406,200.6699981689453,188.27000427246094,196.3300018310547,31153400.0
2022-05-12,191.24000549316406,198.0500030517578,184.77999877929688,187.05999755859375,38262200.0
2022-05-13,198.6199951171875,199.88999938964844,191.27999877929688,192.5800018310547,24549800.0
2022-05-16,200.0399932861328,205.3699951171875,195.92999267578125,197.0500030517578,27112600.0
2022-05-17,202.6199951171875,205.4600067138672,198.36000061035156,202.1199951171875,24872700.0
2022-05-18,192.24000549316406,201.0,191.6300048828125,200.0,23960000.0
2022-05-19,191.2899932861328,195.2899932861328,189.60000610351562,191.1999969482422,24446900.0
2022-05-20,193.5399932861328,197.91000366210938,187.8699951171875,194.97000122070312,31465600.0
2022-05-23,196.22999572753906,196.99000549316406,191.24000549316406,195.19000244140625,25059200.0
2022-05-24,181.27999877929688,183.67999267578125,176.11000061035156,180.5500030517578,50406300.0
2022-05-25,183.8300018310547,185.4499969482422,179.32000732421875,180.39999389648438,28030200.0
2022-05-26,191.6300048828125,192.8300018310547,182.25999450683594,182.8800048828125,23056500.0
2022-05-27,195.1300048828125,195.3300018310547,189.8000030517578,191.36000061035156,22562700.0
2022-05-31,193.63999938964844,197.60000610351562,192.00999450683594,194.88999938964844,26131100.0
2022-06-01,188.63999938964844,199.52999877929688,185.0,196.50999450683594,36623500.0
2022-06-02,198.86000061035156,200.94000244140625,187.72999572753906,188.4499969482422,31951600.0
2022-06-03,190.77999877929688,196.61000061035156,189.77999877929688,195.97999572753906,19465000.0
2022-06-06,194.25,196.9199981689453,188.39999389648438,193.99000549316406,30574200.0
2022-06-07,195.64999389648438,196.52999877929688,191.49000549316406,191.92999267578125,18828700.0
2022-06-08,196.63999938964844,202.02999877929688,194.41000366210938,194.6699981689453,22267200.0
2022-06-09,184.0,199.4499969482422,183.67999267578125,194.27999877929688,23501600.0
2022-06-10,175.57000732421875,183.10000610351562,175.02000427246094,183.0399932861328,27450800.0
2022-06-13,164.25999450683594,172.5800018310547,164.02999877929688,170.58999633789062,31749300.0
2022-06-14,163.72999572753906,166.75,161.36000061035156,166.02999877929688,27244300.0
2022-06-15,169.35000610351562,172.16000366210938,163.97999572753906,167.1999969482422,30008300.0
2022-06-16,160.8699951171875,165.0800018310547,159.61000061035156,163.72000122070312,26944100.0
2022-06-17,163.74000549316406,165.89999389648438,159.89999389648438,161.67999267578125,31374200.0
2022-06-21,157.0500030517578,167.75999450683594,155.97000122070312,165.92999267578125,50724900.0
2022-06-22,155.85000610351562,160.7899932861328,155.44000244140625,158.3800048828125,47267800.0
2022-06-23,158.75,159.75,154.25,156.27000427246094,40499200.0
2022-06-24,170.16000366210938,170.25,161.3000030517578,161.72999572753906,68736000.0
2022-06-27,169.49000549316406,171.75,168.00999450683594,171.32000732421875,29174600.0
2022-06-28,160.67999267578125,171.3000030517578,160.61000061035156,169.89999389648438,27744500.0
2022-06-29,163.94000244140625,166.3300018310547,160.32000732421875,163.57000732421875,28595200.0
2022-06-30,161.25,165.22999572753906,158.49000549316406,162.14999389648438,35250600.0
2022-07-01,160.02999877929688,160.6199951171875,155.0,160.30999755859375,31423900.0
2022-07-05,168.19000244140625,168.25,157.02000427246094,158.13999938964844,28618600.0
2022-07-06,169.77000427246094,171.58999633789062,165.4600067138672,168.1999969482422,23085900.0
2022-07-07,172.19000244140625,172.72000122070312,167.77999877929688,169.4499969482422,24083400.0
2022-07-08,170.8800048828125,172.39999389648438,168.14999389648438,169.97999572753906,19249200.0
2022-07-11,162.8800048828125,167.49000549316406,161.91000366210938,167.07000732421875,21885600.0
2022-07-12,163.27000427246094,165.91000366210938,162.10000610351562,164.8000030517578,16639700.0
2022-07-13,163.49000549316406,164.97999572753906,159.61000061035156,160.16000366210938,16555100.0
2022-07-14,158.0500030517578,162.58999633789062,157.27999877929688,161.22000122070312,23765200.0
2022-07-15,164.6999969482422,164.97999572753906,159.82000732421875,160.5399932861328,23342800.0
2022-07-18,167.22999572753906,171.69000244140625,165.63999938964844,166.75,23574300.0
2022-07-19,175.77999877929688,176.49000549316406,169.50999450683594,170.3699951171875,25933700.0
2022-07-20,183.08999633789062,183.60000610351562,176.6999969482422,177.49000549316406,24784300.0
2022-07-21,183.1699981689453,183.85000610351562,178.8699951171875,180.6300048828125,27195800.0
2022-07-22,169.27000427246094,175.60000610351562,168.41000366210938,173.07000732421875,42583900.0
2022-07-25,166.64999389648438,170.57000732421875,164.80999755859375,169.0,26166300.0
2022-07-26,159.14999389648438,166.0,157.9499969482422,165.94000244140625,28468400.0
2022-07-27,169.5800018310547,170.8699951171875,162.02000427246094,162.58999633789062,43846600.0
2022-07-28,160.72000122070312,161.50999450683594,154.85000610351562,161.05999755859375,73214300.0
2022-07-29,159.10000610351562,160.13999938964844,155.1699981689453,157.69000244140625,42065400.0
2022-08-01,159.92999267578125,165.19000244140625,155.22999572753906,157.25,40596700.0
2022-08-02,160.19000244140625,162.24000549316406,158.00999450683594,158.30999755859375,27374500.0
2022-08-03,168.8000030517578,169.5399932861328,161.57000732421875,162.69000244140625,31721900.0
2022-08-04,170.57000732421875,172.14999389648438,166.8000030517578,168.3000030517578,23938200.0
2022-08-05,167.11000061035156,171.61000061035156,165.8000030517578,166.99000549316406,25832700.0
2022-08-08,170.25,177.50999450683594,167.1300048828125,168.0,27299100.0
2022-08-09,168.52999877929688,169.52999877929688,166.60000610351562,168.9499969482422,18655100.0
2022-08-10,178.33999633789062,180.47999572753906,173.9499969482422,175.99000549316406,30262100.0
2022-08-11,177.49000549316406,183.10000610351562,176.3699951171875,179.7100067138672,24079100.0
2022-08-12,180.5,181.4600067138672,178.91000366210938,180.80999755859375,21274000.0
2022-08-15,180.88999938964844,181.44000244140625,178.1999969482422,178.9600067138672,15878700.0
2022-08-16,179.47000122070312,180.99000549316406,177.0399932861328,179.44000244140625,21156700.0
2022-08-17,174.85000610351562,178.13999938964844,174.1699981689453,176.75999450683594,20118100.0
2022-08-18,174.66000366210938,175.75999450683594,171.86000061035156,174.33999633789062,18844500.0
2022-08-19,167.9600067138672,172.32000732421875,167.0500030517578,170.1999969482422,26240800.0
2022-08-22,163.0500030517578,165.49000549316406,162.25999450683594,165.49000549316406,19499700.0
2022-08-23,161.11000061035156,165.0500030517578,160.6999969482422,162.47999572753906,18111800.0
2022-08-24,163.25999450683594,165.4600067138672,159.77000427246094,160.60000610351562,20891500.0
2022-08-25,168.77999877929688,168.8800048828125,164.02000427246094,165.17999267578125,15550500.0
2022-08-26,161.77999877929688,170.9199981689453,161.6699981689453,168.47999572753906,24023600.0
2022-08-29,159.1699981689453,163.0500030517578,159.00999450683594,160.66000366210938,20052700.0
2022-08-30,157.16000366210938,161.66000366210938,155.91000366210938,160.35000610351562,19567900.0
2022-08-31,162.92999267578125,167.83999633789062,162.13999938964844,167.07000732421875,40953000.0
2022-09-01,165.36000061035156,167.36000061035156,160.35000610351562,163.5800018310547,30145700.0
2022-09-02,160.32000732421875,167.92999267578125,159.22000122070312,167.4499969482422,22634200.0
2022-09-06,158.5399932861328,161.69000244140625,157.69000244140625,160.10000610351562,19339800.0
2022-09-07,160.38999938964844,160.9600067138672,156.80999755859375,157.75999450683594,16831200.0
2022-09-08,162.05999755859375,162.22999572753906,157.74000549316406,158.7100067138672,22530800.0
2022-09-09,169.14999389648438,169.5399932861328,163.02000427246094,163.25,22086800.0
2022-09-12,168.9600067138672,171.38999938964844,167.27999877929688,167.38999938964844,23220400.0
2022-09-13,153.1300048828125,161.6300048828125,152.6699981689453,161.5399932861328,44444100.0
2022-09-14,151.47000122070312,153.5399932861328,149.0500030517578,153.3300018310547,43064200.0
2022-09-15,149.5500030517578,154.1999969482422,148.6999969482422,149.8000030517578,34606300.0
2022-09-16,146.2899932861328,148.5800018310547,144.2899932861328,148.0500030517578,40122800.0
2022-09-19,148.02000427246094,148.5800018310547,145.10000610351562,145.24000549316406,22169500.0
2022-09-20,146.08999633789062,148.83999633789062,145.22000122070312,145.77999877929688,23217400.0
2022-09-21,142.1199951171875,149.60000610351562,142.0,146.38999938964844,38338600.0
2022-09-22,142.82000732421875,144.5800018310547,140.8699951171875,141.5500030517578,34418500.0
2022-09-23,140.41000366210938,142.6199951171875,138.88999938964844,141.4199981689453,31710700.0
2022-09-26,136.3699951171875,142.24000549316406,136.19000244140625,140.1199951171875,30497000.0
2022-09-27,134.39999389648438,139.4199981689453,134.1199951171875,137.9199981689453,30826500.0
2022-09-28,141.61000061035156,142.02999877929688,134.27000427246094,134.6199951171875,32658500.0
2022-09-29,136.41000366210938,139.83999633789062,135.1999969482422,139.36000061035156,38985400.0
2022-09-30,135.67999267578125,140.99000549316406,135.5,136.0500030517578,33166400.0
2022-10-03,138.61000061035156,139.6199951171875,136.10000610351562,137.13999938964844,27723100.0
2022-10-04,140.27999877929688,142.38999938964844,139.33999633789062,140.49000549316406,34670700.0
2022-10-05,138.97999572753906,140.2100067138672,134.77999877929688,138.24000549316406,27979300.0
2022-10-06,139.07000732421875,141.4499969482422,136.60000610351562,137.72000122070312,36231100.0
2022-10-07,133.4499969482422,138.2899932861328,132.44000244140625,136.75999450683594,33214800.0
2022-10-10,133.7899932861328,136.11000061035156,131.8699951171875,133.5500030517578,24024000.0
2022-10-11,128.5399932861328,132.66000366210938,126.98999786376953,131.6199951171875,38481400.0
2022-10-12,127.5,129.6699981689453,126.25,128.32000732421875,34605200.0
2022-10-13,130.2899932861328,131.13999938964844,122.52999877929688,123.52999877929688,34325700.0
2022-10-14,126.76000213623047,131.7899932861328,126.5199966430664,131.0,23559400.0
2022-10-17,134.0399932861328,134.7899932861328,130.17999267578125,130.3000030517578,29612200.0
2022-10-18,132.8000030517578,137.83999633789062,131.39999389648438,137.08999633789062,25445000.0
2022-10-19,133.22999572753906,137.0,132.22000122070312,132.88999938964844,30691000.0
2022-10-20,131.52999877929688,136.77000427246094,131.30999755859375,132.92999267578125,26356300.0
2022-10-21,130.00999450683594,130.1199951171875,125.44000244140625,126.30999755859375,46348600.0
2022-10-24,129.72000122070312,133.47999572753906,124.56999969482422,127.25,63563400.0
2022-10-25,137.50999450683594,138.35000610351562,130.58999633789062,130.8800048828125,38433200.0
2022-10-26,129.82000732421875,135.5500030517578,128.52999877929688,131.67999267578125,82791500.0
2022-10-27,97.94000244140625,102.5,96.37999725341797,97.9800033569336,232316600.0
2022-10-28,99.19999694824219,100.8499984741211,97.51000213623047,99.58000183105469,95928300.0
2022-10-31,93.16000366210938,99.31999969482422,92.5999984741211,98.22000122070312,121361400.0
2022-11-01,95.19999694824219,97.48999786376953,93.55000305175781,94.33000183105469,110189600.0
2022-11-02,90.54000091552734,95.19999694824219,90.4800033569336,94.20999908447266,71821100.0
2022-11-03,88.91000366210938,90.45999908447266,88.41000366210938,90.08000183105469,60664000.0
2022-11-04,90.79000091552734,91.38999938964844,88.08999633789062,90.3499984741211,55638100.0
2022-11-07,96.72000122070312,96.87999725341797,93.0999984741211,94.77999877929688,81987300.0
2022-11-08,96.47000122070312,97.80000305175781,94.79000091552734,95.91999816894531,52088300.0
2022-11-09,101.47000122070312,104.9000015258789,100.73999786376953,101.72000122070312,107677300.0
2022-11-10,111.87000274658203,112.75,104.61000061035156,107.12000274658203,80671000.0
2022-11-11,113.0199966430664,114.9000015258789,108.80999755859375,109.2300033569336,59961700.0
2022-11-14,114.22000122070312,116.2699966430664,110.80000305175781,110.98999786376953,53395000.0
2022-11-15,117.08000183105469,118.73999786376953,114.41000366210938,116.06999969482422,50670500.0
2022-11-16,113.2300033569336,116.08000183105469,112.66000366210938,114.5,33287800.0
2022-11-17,111.44999694824219,112.33000183105469,109.80000305175781,110.41000366210938,35093800.0
2022-11-18,112.05000305175781,114.31999969482422,110.62000274658203,113.80000305175781,33357700.0
2022-11-21,109.86000061035156,112.37000274658203,109.19000244140625,111.5199966430664,24351100.0
2022-11-22,111.44000244140625,111.62000274658203,108.31999969482422,109.86000061035156,29029000.0
2022-11-23,112.23999786376953,112.66999816894531,110.7300033569336,111.72000122070312,21343100.0
2022-11-25,111.41000366210938,112.7300033569336,111.0199966430664,111.30000305175781,12007600.0
2022-11-28,108.77999877929688,112.04000091552734,108.37999725341797,110.77999877929688,23309400.0
2022-11-29,109.45999908447266,110.94000244140625,108.54000091552734,109.54000091552734,23899200.0
2022-11-30,118.0999984741211,118.16000366210938,109.37999725341797,109.51000213623047,43348600.0
2022-12-01,120.44000244140625,121.19999694824219,118.4000015258789,119.19999694824219,36551400.0
2022-12-02,123.48999786376953,124.04000091552734,117.61000061035156,117.83000183105469,39950500.0
2022-12-05,122.43000030517578,124.66999816894531,121.3499984741211,121.75,35474900.0
2022-12-06,114.12000274658203,120.55000305175781,113.73999786376953,119.91000366210938,43689200.0
2022-12-07,113.93000030517578,115.87999725341797,112.87999725341797,113.76000213623047,29461100.0
2022-12-08,115.33000183105469,117.33999633789062,114.58999633789062,116.38999938964844,30619400.0
2022-12-09,115.9000015258789,117.54000091552734,113.87000274658203,115.30000305175781,26033400.0
2022-12-12,114.70999908447266,115.72000122070312,113.13999938964844,115.18000030517578,24747100.0
2022-12-13,120.1500015258789,123.30000305175781,118.63999938964844,122.12999725341797,44701100.0
2022-12-14,121.58999633789062,124.13999938964844,119.38999938964844,119.38999938964844,36922000.0
2022-12-15,116.1500015258789,118.62999725341797,114.01000213623047,118.33000183105469,34531000.0
2022-12-16,119.43000030517578,123.30999755859375,118.81999969482422,120.2300033569336,67064000.0
2022-12-19,114.4800033569336,117.80000305175781,114.33000183105469,116.83000183105469,29769900.0
2022-12-20,117.08999633789062,117.33000183105469,112.45999908447266,113.26000213623047,28742500.0
2022-12-21,119.76000213623047,120.33999633789062,115.62000274658203,116.69999694824219,20392800.0
2022-12-22,117.12000274658203,118.62000274658203,114.37999725341797,117.19999694824219,23618100.0
2022-12-23,118.04000091552734,118.18000030517578,115.54000091552734,116.02999877929688,17796600.0
2022-12-27,116.87999725341797,118.5999984741211,116.05000305175781,117.93000030517578,21392300.0
2022-12-28,115.62000274658203,118.1500015258789,115.51000213623047,116.25,19612500.0
2022-12-29,120.26000213623047,121.02999877929688,115.7699966430664,116.4000015258789,22366200.0
2022-12-30,120.33999633789062,120.41999816894531,117.73999786376953,118.16000366210938,19583800.0
2023-01-03,124.73999786376953,126.37000274658203,122.27999877929688,122.81999969482422,35528500.0
2023-01-04,127.37000274658203,129.0500030517578,125.8499984741211,127.37999725341797,32397100.0
2023-01-05,126.94000244140625,128.52000427246094,124.54000091552734,126.12999725341797,25447100.0
2023-01-06,130.02000427246094,130.3300018310547,126.04000091552734,128.97000122070312,27584500.0
2023-01-09,129.47000122070312,132.9499969482422,129.27999877929688,131.16000366210938,26649100.0
2023-01-10,132.99000549316406,133.44000244140625,127.1500015258789,127.2699966430664,28684400.0
2023-01-11,132.88999938964844,133.85000610351562,130.33999633789062,130.9600067138672,25423000.0
2023-01-12,136.7100067138672,137.67999267578125,131.75999450683594,133.44000244140625,30757700.0
2023-01-13,136.97999572753906,137.38999938964844,134.83999633789062,134.97000122070312,22423800.0
2023-01-17,135.36000061035156,136.75,134.25,136.17999267578125,21147600.0
2023-01-18,133.02000427246094,137.25,132.8000030517578,135.80999755859375,20215500.0
2023-01-19,136.14999389648438,137.4499969482422,132.13999938964844,132.49000549316406,28625200.0
2023-01-20,139.3699951171875,139.94000244140625,134.61000061035156,135.88999938964844,28688600.0
2023-01-23,143.27000427246094,143.75999450683594,138.66000366210938,139.2899932861328,27470100.0
2023-01-24,143.13999938964844,145.0,141.36000061035156,141.69000244140625,21970200.0
2023-01-25,141.5,143.1699981689453,140.30999755859375,141.22000122070312,26622000.0
2023-01-26,147.3000030517578,147.50999450683594,143.3000030517578,144.39999389648438,25482100.0
2023-01-27,151.74000549316406,153.19000244140625,147.38999938964844,148.24000549316406,35771900.0
2023-01-30,147.05999755859375,151.1199951171875,146.9499969482422,149.41000366210938,28040100.0
2023-01-31,148.97000122070312,149.8800048828125,147.52000427246094,147.9499969482422,29842100.0
2023-02-01,153.1199951171875,153.5800018310547,147.05999755859375,148.02999877929688,55661000.0
2023-02-02,188.77000427246094,197.16000366210938,180.16000366210938,183.3800048828125,150475700.0
2023-02-03,186.52999877929688,196.77000427246094,182.88999938964844,183.47000122070312,76809700.0
2023-02-06,186.05999755859375,190.6999969482422,185.52000427246094,186.52999877929688,42483800.0
2023-02-07,191.6199951171875,193.77999877929688,184.39999389648438,185.5800018310547,47080700.0
2023-02-08,183.42999267578125,190.8300018310547,182.9199981689453,190.0,36139100.0
2023-02-09,177.9199981689453,186.64999389648438,177.27000427246094,186.1300048828125,37118800.0
2023-02-10,174.14999389648438,178.88999938964844,173.35000610351562,176.35000610351562,33433600.0
2023-02-13,179.42999267578125,181.0,175.82000732421875,178.22000122070312,31463200.0
2023-02-14,179.47999572753906,181.50999450683594,175.8800048828125,177.16000366210938,24034600.0
2023-02-15,177.16000366210938,178.19000244140625,175.3300018310547,176.4199981689453,25308900.0
2023-02-16,172.44000244140625,175.85000610351562,171.7899932861328,172.75,25827500.0
2023-02-17,172.8800048828125,173.17999267578125,169.6999969482422,170.22000122070312,24171300.0
2023-02-21,172.0800018310547,178.1699981689453,171.8800048828125,174.30999755859375,34592600.0
2023-02-22,171.1199951171875,172.75999450683594,169.69000244140625,171.07000732421875,22433200.0
2023-02-23,172.0399932861328,173.69000244140625,169.3800048828125,172.0,20017800.0
2023-02-24,170.38999938964844,170.72000122070312,167.66000366210938,168.63999938964844,19791300.0
2023-02-27,169.5399932861328,173.1199951171875,169.05999755859375,171.8800048828125,19277000.0
2023-02-28,174.94000244140625,177.5500030517578,171.8699951171875,171.89999389648438,46051100.0
2023-03-01,173.4199981689453,177.85000610351562,173.0500030517578,174.58999633789062,30998400.0
2023-03-02,174.52999877929688,175.00999450683594,171.42999267578125,172.3800048828125,17352000.0
2023-03-03,185.25,186.6199951171875,177.0500030517578,178.9199981689453,45877700.0
2023-03-06,184.89999389648438,189.66000366210938,184.63999938964844,188.0,33209400.0
2023-03-07,184.50999450683594,190.36000061035156,184.00999450683594,189.0,36701500.0
2023-03-08,184.97000122070312,185.25999450683594,181.33999633789062,182.8699951171875,19432400.0
2023-03-09,181.69000244140625,188.92999267578125,180.3000030517578,186.35000610351562,26582800.0
2023-03-10,179.50999450683594,184.77000427246094,178.8000030517578,181.00999450683594,25665000.0
2023-03-13,180.89999389648438,183.77999877929688,174.82000732421875,177.9600067138672,24728000.0
2023-03-14,194.02000427246094,194.32000732421875,186.55999755859375,187.5800018310547,41642600.0
2023-03-15,197.75,197.77999877929688,190.83999633789062,192.9499969482422,42123600.0
2023-03-16,204.92999267578125,205.75999450683594,196.08999633789062,198.25999450683594,50447100.0
2023-03-17,195.61000061035156,201.89999389648438,195.42999267578125,200.55999755859375,50141100.0
2023-03-20,197.80999755859375,199.36000061035156,193.63999938964844,198.47999572753906,25186300.0
2023-03-21,202.16000366210938,203.5500030517578,197.9499969482422,203.1999969482422,31827000.0
2023-03-22,199.80999755859375,207.3699951171875,199.6699981689453,202.5,28477800.0
2023-03-23,204.27999877929688,207.8800048828125,202.14999389648438,202.83999633789062,27389700.0
2023-03-24,206.00999450683594,207.5800018310547,203.5500030517578,205.17999267578125,27716400.0
2023-03-27,202.83999633789062,205.86000061035156,201.36000061035156,204.80999755859375,18527200.0
2023-03-28,200.67999267578125,201.02999877929688,197.89999389648438,200.14999389648438,19127300.0
2023-03-29,205.35000610351562,205.72000122070312,202.5399932861328,203.55999755859375,18851100.0
2023-03-30,207.83999633789062,208.08999633789062,202.82000732421875,203.3800048828125,22608300.0
2023-03-31,211.94000244140625,212.1699981689453,206.77000427246094,207.24000549316406,25440300.0
2023-04-03,213.07000732421875,213.49000549316406,208.1999969482422,208.83999633789062,17924600.0
2023-04-04,214.72000122070312,216.24000549316406,212.5399932861328,213.38999938964844,21026400.0
2023-04-05,211.47999572753906,215.19000244140625,209.94000244140625,214.14999389648438,19396600.0
2023-04-06,216.10000610351562,216.94000244140625,208.64999389648438,209.25,26104400.0
2023-04-10,214.75,215.66000366210938,210.66000366210938,214.7100067138672,16106100.0
2023-04-11,213.85000610351562,216.02000427246094,213.41000366210938,215.47999572753906,16710100.0
2023-04-12,214.0,216.83999633789062,212.5800018310547,214.83999633789062,18972200.0
2023-04-13,220.35000610351562,221.14999389648438,215.69000244140625,215.72999572753906,23310400.0
2023-04-14,221.49000549316406,222.11000061035156,217.5500030517578,217.8800048828125,21591200.0
2023-04-17,218.86000061035156,220.97999572753906,217.1300048828125,219.7899932861328,15481900.0
2023-04-18,217.88999938964844,220.44000244140625,216.2100067138672,219.91000366210938,12281000.0
2023-04-19,215.6999969482422,217.3300018310547,212.92999267578125,213.47000122070312,15898100.0
2023-04-20,213.07000732421875,216.75,212.77000427246094,213.47999572753906,16475400.0
2023-04-21,212.88999938964844,213.41000366210938,209.5800018310547,210.2100067138672,17717200.0
2023-04-24,212.7899932861328,213.9199981689453,210.7100067138672,213.67999267578125,15750900.0
2023-04-25,207.5500030517578,211.25999450683594,207.1300048828125,210.82000732421875,19198200.0
2023-04-26,209.39999389648438,214.11000061035156,208.8800048828125,212.5,41992700.0
2023-04-27,238.55999755859375,241.69000244140625,236.77000427246094,239.88999938964844,71196500.0
2023-04-28,240.32000732421875,240.42999267578125,235.75,239.00999450683594,39554000.0
2023-05-01,243.17999267578125,244.0,236.4600067138672,238.6199951171875,29143900.0
2023-05-02,239.24000549316406,244.9199981689453,238.99000549316406,243.17999267578125,24350100.0
2023-05-03,237.02999877929688,241.75,232.75,239.47000122070312,34463900.0
2023-05-04,233.52000427246094,238.1999969482422,232.92999267578125,236.05999755859375,17889400.0
2023-05-05,232.77999877929688,234.67999267578125,229.85000610351562,232.24000549316406,26978900.0
2023-05-08,233.27000427246094,235.6199951171875,230.27000427246094,231.4199981689453,16400500.0
2023-05-09,233.3699951171875,235.8800048828125,231.0800018310547,231.4600067138672,16865600.0
2023-05-10,233.0800018310547,236.75,230.72000122070312,236.1699981689453,19119000.0
2023-05-11,235.7899932861328,238.2100067138672,232.3000030517578,233.0500030517578,20449000.0
2023-05-12,233.80999755859375,236.9600067138672,231.4499969482422,236.74000549316406,16155300.0
2023-05-15,238.86000061035156,240.25999450683594,235.3300018310547,236.9199981689453,20653200.0
2023-05-16,238.82000732421875,239.63999938964844,235.52000427246094,235.7899932861328,18163800.0
2023-05-17,242.49000549316406,243.83999633789062,238.13999938964844,238.4499969482422,21193100.0
2023-05-18,246.85000610351562,247.08999633789062,241.19000244140625,241.3000030517578,22943300.0
2023-05-19,245.63999938964844,248.69000244140625,243.41000366210938,247.47000122070312,21599800.0
2023-05-22,248.32000732421875,253.57000732421875,245.1199951171875,245.41000366210938,27738500.0
2023-05-23,246.74000549316406,251.61000061035156,246.64999389648438,246.80999755859375,17748100.0
2023-05-24,249.2100067138672,249.58999633789062,244.9499969482422,245.27999877929688,17724300.0
2023-05-25,252.69000244140625,255.6199951171875,249.1699981689453,253.39999389648438,22371400.0
2023-05-26,262.0400085449219,262.30999755859375,252.7100067138672,252.92999267578125,25727200.0
2023-05-30,262.5199890136719,268.6499938964844,261.2900085449219,265.25,23816500.0
2023-05-31,264.7200012207031,265.0,258.45001220703125,260.0,25473700.0
2023-06-01,272.6099853515625,274.0,265.8900146484375,265.8999938964844,25609500.0
2023-06-02,272.6099853515625,275.3500061035156,271.1199951171875,272.6600036621094,19405300.0
2023-06-05,271.3900146484375,275.57000732421875,269.55999755859375,270.29998779296875,20742900.0
2023-06-06,271.1199951171875,276.57000732421875,269.69000244140625,270.1400146484375,19419000.0
2023-06-07,263.6000061035156,274.25,262.79998779296875,271.6700134277344,26163600.0
2023-06-08,264.5799865722656,267.6499938964844,258.8800048828125,260.6199951171875,20899400.0
2023-06-09,264.95001220703125,267.95001220703125,261.70001220703125,262.4800109863281,16938500.0
2023-06-12,271.04998779296875,271.75,265.3299865722656,267.1700134277344,15442500.0
2023-06-13,271.32000732421875,275.7200012207031,269.0899963378906,274.8800048828125,16164000.0
2023-06-14,273.3500061035156,274.989990234375,268.32000732421875,271.8900146484375,19175100.0
2023-06-15,281.8299865722656,283.989990234375,271.4200134277344,272.29998779296875,25973500.0
2023-06-16,281.0,287.8500061035156,280.1300048828125,284.75,43102500.0
2023-06-20,284.3299865722656,284.79998779296875,276.2200012207031,278.7300109863281,20701600.0
2023-06-21,281.6400146484375,284.0,278.3599853515625,283.5299987792969,20556200.0
2023-06-22,284.8800048828125,285.260009765625,277.7900085449219,279.0799865722656,17563100.0
2023-06-23,288.7300109863281,289.6700134277344,278.95001220703125,281.510009765625,50988400.0
2023-06-26,278.4700012207031,289.7900085449219,277.6000061035156,288.70001220703125,24232700.0
2023-06-27,287.04998779296875,289.3500061035156,280.6499938964844,282.010009765625,26108300.0
2023-06-28,285.2900085449219,289.54998779296875,284.05999755859375,284.82000732421875,16722100.0
2023-06-29,281.5299987792969,286.57000732421875,280.69000244140625,284.5,15395700.0
2023-06-30,286.9800109863281,289.04998779296875,284.4200134277344,284.760009765625,19676000.0
2023-07-03,286.0199890136719,289.3999938964844,284.8500061035156,286.70001220703125,8629300.0
2023-07-05,294.3699951171875,298.1199951171875,286.3599853515625,287.6499938964844,33865500.0
2023-07-06,291.989990234375,298.1199951171875,291.30999755859375,295.8900146484375,47600500.0
2023-07-07,290.5299987792969,296.20001220703125,288.6600036621094,292.17999267578125,25546200.0
2023-07-10,294.1000061035156,298.1300048828125,287.04998779296875,295.54998779296875,37058300.0
2023-07-11,298.2900085449219,300.17999267578125,291.8999938964844,293.8999938964844,27585900.0
2023-07-12,309.3399963378906,309.45001220703125,300.1000061035156,301.75,36677100.0
2023-07-13,313.4100036621094,316.239990234375,310.2900085449219,313.6199951171875,30281000.0
2023-07-14,308.8699951171875,314.8800048828125,307.3599853515625,311.7900085449219,22576000.0
2023-07-17,310.6199951171875,311.7099914550781,304.7099914550781,307.5400085449219,25323100.0
2023-07-18,312.04998779296875,314.20001220703125,307.6199951171875,310.8800048828125,20764600.0
2023-07-19,316.010009765625,318.67999267578125,310.5199890136719,313.0299987792969,21763700.0
2023-07-20,302.5199890136719,315.5400085449219,302.2200012207031,313.5,23836900.0
2023-07-21,294.260009765625,305.4599914550781,291.20001220703125,304.57000732421875,42089700.0
2023-07-24,291.6099853515625,297.5199890136719,288.29998779296875,295.7799987792969,24915700.0
2023-07-25,294.4700012207031,298.29998779296875,291.8599853515625,295.19000244140625,19585600.0
2023-07-26,298.57000732421875,301.7699890136719,291.8999938964844,301.19000244140625,47256900.0
2023-07-27,311.7099914550781,325.3500061035156,309.8399963378906,325.1199951171875,64229200.0
2023-07-28,325.4800109863281,326.20001220703125,314.25,316.8800048828125,39220300.0
2023-07-31,318.6000061035156,325.6600036621094,317.5899963378906,323.69000244140625,25799600.0
2023-08-01,322.7099914550781,324.1400146484375,314.6600036621094,317.5400085449219,22817900.0
2023-08-02,314.30999755859375,318.3900146484375,310.6499938964844,318.0,20461100.0
2023-08-03,313.19000244140625,315.95001220703125,309.92999267578125,309.92999267578125,15180200.0
2023-08-04,310.7300109863281,318.4100036621094,310.20001220703125,314.9599914550781,17600200.0
2023-08-07,316.55999755859375,317.07000732421875,310.4599914550781,313.2300109863281,16236500.0
2023-08-08,312.6400146484375,317.8900146484375,310.1099853515625,314.3999938964844,15183500.0
2023-08-09,305.2099914550781,313.6300048828125,302.8500061035156,312.8800048828125,19955800.0
2023-08-10,305.739990234375,312.3399963378906,303.8699951171875,307.94000244140625,14358900.0
2023-08-11,301.6400146484375,304.7200012207031,300.3599853515625,302.57000732421875,13967800.0
2023-08-14,306.19000244140625,306.2099914550781,298.25,300.9800109863281,15641900.0
2023-08-15,301.95001220703125,307.2300109863281,300.0299987792969,306.1400146484375,11623600.0
2023-08-16,294.2900085449219,301.0799865722656,294.2799987792969,300.20001220703125,18547700.0
2023-08-17,285.0899963378906,296.04998779296875,284.95001220703125,293.04998779296875,23950100.0
2023-08-18,283.25,285.69000244140625,274.3800048828125,279.0299987792969,34061200.0
2023-08-21,289.8999938964844,290.5,281.8500061035156,283.45001220703125,20181500.0
2023-08-22,287.6000061035156,292.8999938964844,286.75,292.54998779296875,12999900.0
2023-08-23,294.239990234375,297.3999938964844,287.6700134277344,288.5,18287000.0
2023-08-24,286.75,299.4599914550781,286.6400146484375,298.5,18360900.0
2023-08-25,285.5,288.3900146484375,276.0299987792969,286.1300048828125,23701400.0
2023-08-28,290.260009765625,291.45001220703125,285.79998779296875,288.0,14239300.0
2023-08-29,297.989990234375,299.1499938964844,288.17999267578125,288.5799865722656,20844500.0
2023-08-30,295.1000061035156,298.2900085449219,293.42999267578125,297.1700134277344,17717000.0
2023-08-31,295.8900146484375,301.1000061035156,295.6600036621094,295.79998779296875,17229900.0
2023-09-01,296.3800048828125,301.739990234375,294.4700012207031,299.3699951171875,12819800.0
2023-09-05,300.1499938964844,301.3900146484375,295.510009765625,297.0199890136719,14956000.0
2023-09-06,299.1700134277344,303.29998779296875,295.6600036621094,301.7099914550781,15418100.0
2023-09-07,298.6700134277344,307.04998779296875,292.2200012207031,298.0,33748700.0
2023-09-08,297.8900146484375,305.25,296.7799987792969,299.2200012207031,17548000.0
2023-09-11,307.55999755859375,309.0400085449219,301.2799987792969,301.4100036621094,19489300.0
2023-09-12,301.6600036621094,308.6600036621094,300.2300109863281,306.3299865722656,13480400.0
2023-09-13,305.05999755859375,307.17999267578125,301.32000732421875,302.3599853515625,13210900.0
2023-09-14,311.7200012207031,312.8699951171875,305.0299987792969,306.739990234375,19343100.0
2023-09-15,300.30999755859375,312.0,298.75,311.6099853515625,28106400.0
2023-09-18,302.54998779296875,303.6000061035156,297.79998779296875,298.19000244140625,14234200.0
2023-09-19,305.07000732421875,306.1700134277344,299.80999755859375,302.4800109863281,15924400.0
2023-09-20,299.6700134277344,308.05999755859375,299.42999267578125,305.04998779296875,19379500.0
2023-09-21,295.7300109863281,300.260009765625,293.2699890136719,295.70001220703125,21300500.0
2023-09-22,299.0799865722656,305.3800048828125,298.2699890136719,299.29998779296875,25369600.0
2023-09-25,300.8299865722656,300.95001220703125,293.70001220703125,295.6400146484375,18987000.0
2023-09-26,298.9599914550781,300.29998779296875,296.010009765625,297.6600036621094,19417200.0
2023-09-27,297.739990234375,301.29998779296875,286.7900085449219,300.45001220703125,36429800.0
2023-09-28,303.9599914550781,306.3299865722656,296.70001220703125,298.94000244140625,22167100.0
2023-09-29,300.2099914550781,310.6400146484375,299.3599853515625,307.3800048828125,25356600.0
2023-10-02,306.82000732421875,307.17999267578125,301.6300048828125,302.739990234375,16265600.0
2023-10-03,300.94000244140625,306.7699890136719,299.6400146484375,304.260009765625,17362300.0
2023-10-04,305.5799865722656,306.8999938964844,298.5,298.7300109863281,16880500.0
2023-10-05,304.7900085449219,306.2099914550781,299.5,304.6300048828125,19130000.0
2023-10-06,315.42999267578125,316.30999755859375,300.9100036621094,301.44000244140625,21784000.0
2023-10-09,318.3599853515625,320.3299865722656,311.82000732421875,312.5,22503700.0
2023-10-10,321.8399963378906,324.6600036621094,318.1600036621094,319.1199951171875,19038000.0
2023-10-11,327.82000732421875,328.8399963378906,322.95001220703125,323.010009765625,22036300.0
2023-10-12,324.1600036621094,330.5400085449219,322.69000244140625,328.0,20530500.0
2023-10-13,314.69000244140625,325.04998779296875,312.3699951171875,323.5299987792969,21341000.0
2023-10-16,321.1499938964844,321.82000732421875,315.5199890136719,318.6400146484375,16536100.0
2023-10-17,324.0,324.3999938964844,317.29998779296875,318.17999267578125,16387800.0
2023-10-18,316.9700012207031,325.94000244140625,315.55999755859375,321.3900146484375,16851000.0
2023-10-19,312.80999755859375,321.8900146484375,311.75,319.8800048828125,18709200.0
2023-10-20,308.6499938964844,315.29998779296875,306.4700012207031,314.1400146484375,22287400.0
2023-10-23,314.010009765625,317.3599853515625,307.260009765625,309.5,17796800.0
2023-10-24,312.54998779296875,318.3500061035156,310.6300048828125,316.7799987792969,19525500.0
2023-10-25,299.5299987792969,310.8800048828125,298.8399963378906,310.0,42192500.0
2023-10-26,288.3500061035156,295.0,279.3999938964844,295.0,66684100.0
2023-10-27,296.7300109863281,299.30999755859375,292.9700012207031,294.4800109863281,29596300.0
2023-10-30,302.6600036621094,309.3999938964844,299.04998779296875,299.0899963378906,28435100.0
2023-10-31,301.2699890136719,303.67999267578125,296.8599853515625,303.30999755859375,19434200.0
2023-11-01,311.8500061035156,312.739990234375,301.8500061035156,301.8500061035156,20434600.0
2023-11-02,310.8699951171875,318.82000732421875,308.3299865722656,317.29998779296875,21631800.0
2023-11-03,314.6000061035156,315.54998779296875,311.0199890136719,312.54998779296875,16754100.0
2023-11-06,315.79998779296875,318.3299865722656,314.45001220703125,315.9800109863281,12887700.0
2023-11-07,318.82000732421875,321.0,315.1199951171875,317.05999755859375,14055600.0
2023-11-08,319.7799987792969,321.3299865722656,314.8800048828125,318.1400146484375,13609700.0
2023-11-09,320.54998779296875,324.17999267578125,318.79998779296875,319.4200134277344,16103100.0
2023-11-10,328.7699890136719,329.1000061035156,319.4599914550781,319.94000244140625,19096200.0
2023-11-13,329.19000244140625,332.3299865722656,325.70001220703125,326.20001220703125,16908900.0
2023-11-14,336.30999755859375,338.1000061035156,333.3299865722656,334.5400085449219,17179400.0
2023-11-15,332.7099914550781,338.3999938964844,330.0199890136719,337.92999267578125,14531200.0
2023-11-16,334.19000244140625,334.5799865722656,326.3800048828125,329.3699951171875,18932600.0
2023-11-17,335.0400085449219,335.5,329.3500061035156,330.260009765625,14494400.0
2023-11-20,339.9700012207031,341.8699951171875,334.19000244140625,334.8900146484375,16960500.0
2023-11-21,336.9800109863281,339.8999938964844,335.8999938964844,338.3299865722656,12027900.0
2023-11-22,341.489990234375,342.9200134277344,338.5799865722656,339.2099914550781,10702700.0
2023-11-24,338.2300109863281,341.8599853515625,336.7699890136719,340.1300048828125,5467500.0
2023-11-27,334.70001220703125,339.8999938964844,334.20001220703125,336.17999267578125,15684500.0
2023-11-28,338.989990234375,339.3800048828125,333.3999938964844,333.3999938964844,12637200.0
2023-11-29,332.20001220703125,339.8999938964844,330.7799987792969,339.69000244140625,16024500.0
2023-11-30,327.1499938964844,333.5,322.3999938964844,331.8900146484375,23146400.0
2023-12-01,324.82000732421875,326.8599853515625,320.760009765625,325.4800109863281,15264700.0
2023-12-04,320.0199890136719,320.8599853515625,313.6600036621094,317.2900085449219,19037100.0
2023-12-05,318.2900085449219,321.8800048828125,315.3900146484375,318.9800109863281,16952100.0
2023-12-06,317.45001220703125,322.25,317.0400085449219,321.92999267578125,11294300.0
2023-12-07,326.5899963378906,328.239990234375,317.7699890136719,317.7699890136719,15905100.0
2023-12-08,332.75,333.1700134277344,323.0,323.0899963378906,14077500.0
2023-12-11,325.2799987792969,329.8900146484375,320.0,329.3999938964844,25802500.0
2023-12-12,334.2200012207031,334.4700012207031,324.55999755859375,324.6000061035156,18485500.0
2023-12-13,334.739990234375,338.3699951171875,332.6400146484375,333.92999267578125,16353300.0
2023-12-14,333.1700134277344,334.70001220703125,328.6400146484375,333.8500061035156,19607300.0
2023-12-15,334.9200134277344,338.6600036621094,331.2200012207031,331.989990234375,30001600.0
2023-12-18,344.6199951171875,347.55999755859375,337.0199890136719,337.4800109863281,18993900.0
2023-12-19,350.3599853515625,353.6000061035156,345.1199951171875,345.5799865722656,17729400.0
2023-12-20,349.2799987792969,354.9599914550781,347.7900085449219,348.6499938964844,16369900.0
2023-12-21,354.0899963378906,356.4100036621094,349.2099914550781,352.9800109863281,15289600.0
2023-12-22,353.3900146484375,357.20001220703125,351.2200012207031,355.5799865722656,11764200.0
2023-12-26,354.8299865722656,356.9800109863281,353.45001220703125,354.989990234375,9898600.0
2023-12-27,357.8299865722656,359.0,355.30999755859375,356.07000732421875,13207900.0
2023-12-28,358.32000732421875,361.8999938964844,357.80999755859375,359.70001220703125,11798800.0
2023-12-29,353.9599914550781,360.0,351.82000732421875,358.989990234375,14980500.0
2024-01-02,346.2900085449219,353.1600036621094,340.010009765625,351.32000732421875,19042200.0
2024-01-03,344.4700012207031,347.95001220703125,343.17999267578125,344.9800109863281,15451100.0
2024-01-04,347.1199951171875,348.1499938964844,343.3999938964844,344.5,12099900.0
2024-01-05,351.95001220703125,353.5,346.260009765625,346.989990234375,13920700.0
2024-01-08,358.6600036621094,358.9800109863281,352.04998779296875,354.70001220703125,13890200.0
2024-01-09,357.42999267578125,360.6400146484375,355.3599853515625,356.3999938964844,13463900.0
2024-01-10,370.4700012207031,372.94000244140625,359.0799865722656,360.1700134277344,22117200.0
2024-01-11,369.6700134277344,372.7799987792969,362.92999267578125,372.1300048828125,17205400.0
2024-01-12,374.489990234375,377.05999755859375,369.5400085449219,370.1600036621094,19295700.0
2024-01-16,367.4599914550781,375.6099853515625,367.2300109863281,373.6499938964844,15306900.0
2024-01-17,368.3699951171875,368.5400085449219,358.6099853515625,366.29998779296875,12724800.0
2024-01-18,376.1300048828125,376.8500061035156,370.95001220703125,371.489990234375,16354300.0
2024-01-19,383.45001220703125,384.3599853515625,377.9700012207031,379.0,21470100.0
2024-01-22,381.7799987792969,390.3500061035156,381.1600036621094,387.95001220703125,17680500.0
2024-01-23,385.20001220703125,388.3800048828125,382.0799865722656,384.6199951171875,15506100.0
2024-01-24,390.70001220703125,396.1499938964844,387.80999755859375,390.0,15698500.0
2024-01-25,393.17999267578125,395.489990234375,385.6600036621094,390.1700134277344,15091100.0
2024-01-26,394.1400146484375,396.7900085449219,391.5899963378906,394.3500061035156,13163700.0
2024-01-29,401.0199890136719,402.92999267578125,393.1000061035156,394.989990234375,18742400.0
2024-01-30,400.05999755859375,406.3599853515625,399.57000732421875,403.5899963378906,18614700.0
2024-01-31,390.1400146484375,398.0,387.1000061035156,389.0,20180800.0
2024-02-01,394.7799987792969,400.5,393.04998779296875,393.94000244140625,29727100.0
2024-02-02,474.989990234375,485.9599914550781,453.010009765625,459.6000061035156,84615500.0
2024-02-05,459.4100036621094,471.8999938964844,459.2200012207031,469.8800048828125,40832400.0
2024-02-06,454.7200012207031,467.1199951171875,453.0,464.0,21655200.0
2024-02-07,469.5899963378906,471.5199890136719,456.17999267578125,458.0,23066000.0
2024-02-08,470.0,470.5899963378906,465.0299987792969,468.32000732421875,18815100.0
2024-02-09,468.1099853515625,473.5899963378906,467.4700012207031,472.95001220703125,18413100.0
2024-02-12,468.8999938964844,479.1499938964844,466.5799865722656,468.19000244140625,19382000.0
2024-02-13,460.1199951171875,467.8900146484375,455.0899963378906,456.8699951171875,20916600.0
2024-02-14,473.2799987792969,474.1099853515625,466.0899963378906,467.92999267578125,16858400.0
2024-02-15,484.0299987792969,488.6199951171875,472.2200012207031,475.2799987792969,24212300.0
2024-02-16,473.32000732421875,478.9599914550781,469.2099914550781,478.1099853515625,23306500.0
2024-02-20,471.75,476.17999267578125,466.55999755859375,469.7200012207031,18015500.0
2024-02-21,468.0299987792969,469.0,461.7900085449219,466.5,12977100.0
2024-02-22,486.1300048828125,489.989990234375,476.05999755859375,480.239990234375,21625800.0
2024-02-23,484.0299987792969,494.3599853515625,482.3500061035156,488.04998779296875,18374300.0
2024-02-26,481.739990234375,486.1400146484375,480.6000061035156,483.4700012207031,12101400.0
2024-02-27,487.04998779296875,487.2699890136719,479.9200134277344,479.9800109863281,10809600.0
2024-02-28,484.0199890136719,491.04998779296875,482.75,485.0,12715500.0
2024-02-29,490.1300048828125,491.70001220703125,482.6099853515625,488.44000244140625,17732000.0
2024-03-01,502.29998779296875,504.25,491.8500061035156,492.1099853515625,16273600.0
2024-03-04,498.19000244140625,504.4200134277344,496.4200134277344,503.0,12324100.0
2024-03-05,490.2200012207031,495.5799865722656,487.8900146484375,495.0,15325300.0
2024-03-06,496.0899963378906,502.9700012207031,494.2900085449219,497.6300048828125,11757900.0
2024-03-07,512.1900024414062,519.8499755859375,501.3800048828125,503.2799987792969,18586400.0
2024-03-08,505.95001220703125,523.5700073242188,499.3500061035156,514.1900024414062,18575200.0
2024-03-11,483.5899963378906,497.32000732421875,476.0,497.010009765625,20428300.0
2024-03-12,499.75,502.30999755859375,484.7300109863281,493.260009765625,15448200.0
2024-03-13,495.57000732421875,500.9800109863281,491.0299987792969,495.3900146484375,12090700.0
2024-03-14,491.8299865722656,501.3500061035156,488.1600036621094,500.260009765625,12620000.0
2024-03-15,484.1000061035156,491.8299865722656,481.29998779296875,489.010009765625,29141700.0
2024-03-18,496.9800109863281,497.4200134277344,486.80999755859375,491.9100036621094,11755300.0
2024-03-19,496.239990234375,496.6300048828125,481.2799987792969,488.1700134277344,10903100.0
2024-03-20,505.5199890136719,508.20001220703125,495.1700134277344,499.5,11711100.0
2024-03-21,507.760009765625,515.0399780273438,506.010009765625,514.7100219726562,9712500.0
2024-03-22,509.5799865722656,509.9700012207031,504.3399963378906,507.0,8117000.0
2024-03-25,503.0199890136719,507.2200012207031,500.239990234375,505.7900085449219,8380600.0
2024-03-26,495.8900146484375,510.0,495.2099914550781,505.1300048828125,11205400.0
2024-03-27,493.8599853515625,499.8900146484375,488.07000732421875,499.29998779296875,9989700.0
2024-03-28,485.5799865722656,492.8900146484375,485.1499938964844,492.8399963378906,15212800.0
2024-04-01,491.3500061035156,497.42999267578125,481.7799987792969,487.20001220703125,9247000.0
2024-04-02,497.3699951171875,497.5299987792969,484.6499938964844,485.1000061035156,11081000.0
2024-04-03,506.739990234375,507.239990234375,498.75,498.92999267578125,12099200.0
2024-04-04,510.9200134277344,530.0,510.5799865722656,516.4199829101562,26476300.0
2024-04-05,527.3400268554688,530.7000122070312,514.4099731445312,516.8599853515625,19242000.0
2024-04-08,519.25,531.489990234375,518.8900146484375,529.280029296875,13260600.0
2024-04-09,516.9000244140625,525.8699951171875,506.739990234375,522.22998046875,10881400.0
2024-04-10,519.8300170898438,522.5599975585938,505.79998779296875,509.2900085449219,11418500.0
2024-04-11,523.1599731445312,523.8599853515625,517.2899780273438,521.1099853515625,10369500.0
2024-04-12,511.8999938964844,520.1900024414062,509.3299865722656,517.75,11944900.0
2024-04-15,500.2300109863281,518.530029296875,497.2799987792969,516.719970703125,13512900.0
2024-04-16,499.760009765625,504.7699890136719,497.1099853515625,498.1099853515625,9847900.0
2024-04-17,494.1700134277344,503.1600036621094,487.1400146484375,503.1000061035156,12193700.0
2024-04-18,501.79998779296875,512.2100219726562,499.0400085449219,499.82000732421875,14808700.0
2024-04-19,481.07000732421875,502.79998779296875,475.7300109863281,502.79998779296875,25111000.0
2024-04-22,481.7300109863281,492.010009765625,473.3999938964844,489.7200012207031,17271100.0
2024-04-23,496.1000061035156,498.760009765625,488.9700012207031,491.25,15079200.0
2024-04-24,493.5,510.0,484.5799865722656,508.05999755859375,37772700.0
2024-04-25,441.3800048828125,445.7699890136719,414.5,421.3999938964844,82890700.0
2024-04-26,443.2900085449219,446.44000244140625,431.9599914550781,441.4599914550781,32691400.0
2024-04-29,432.6199951171875,439.760009765625,428.55999755859375,439.55999755859375,21502600.0
2024-04-30,430.1700134277344,439.6199951171875,429.7200012207031,431.04998779296875,18429500.0
2024-05-01,439.19000244140625,449.9599914550781,427.1099853515625,428.6000061035156,20344900.0
2024-05-02,441.67999267578125,443.9599914550781,432.2799987792969,438.8399963378906,15221300.0
2024-05-03,451.9599914550781,454.1700134277344,443.8500061035156,445.92999267578125,16489100.0
2024-05-06,465.67999267578125,466.1600036621094,453.3399963378906,455.5799865722656,15094600.0
2024-05-07,468.239990234375,471.5299987792969,461.30999755859375,466.2900085449219,13406800.0
2024-05-08,472.6000061035156,475.5799865722656,463.0,463.5,11683900.0
2024-05-09,475.4200134277344,476.0799865722656,467.6300048828125,470.0,9437700.0
2024-05-10,476.20001220703125,477.5,469.6000061035156,477.0899963378906,10750000.0
2024-05-13,468.010009765625,473.3500061035156,462.8500061035156,472.75,14668800.0
2024-05-14,471.8500061035156,472.5400085449219,460.0799865722656,463.3699951171875,10478600.0
2024-05-15,481.5400085449219,482.5,471.20001220703125,474.9800109863281,13100500.0
2024-05-16,473.2300109863281,477.69000244140625,472.75,475.0,16608200.0
2024-05-17,471.9100036621094,472.79998779296875,468.4200134277344,470.8299865722656,10807300.0
2024-05-20,468.8399963378906,473.20001220703125,467.0400085449219,469.95001220703125,11745100.0
2024-05-21,464.6300048828125,470.70001220703125,462.2699890136719,467.1199951171875,11742200.0
2024-05-22,467.7799987792969,473.7200012207031,465.6499938964844,467.8699951171875,10078600.0
2024-05-23,465.7799987792969,474.3599853515625,461.5400085449219,472.8800048828125,11747900.0
2024-05-24,478.2200012207031,479.8500061035156,466.29998779296875,467.6199951171875,12012300.0
2024-05-28,479.9200134277344,480.8599853515625,474.8399963378906,476.5799865722656,10175800.0
2024-05-29,474.3599853515625,479.8500061035156,473.70001220703125,474.6600036621094,9226200.0
2024-05-30,467.04998779296875,471.7300109863281,464.7099914550781,471.6700134277344,10735200.0
2024-05-31,466.8299865722656,469.1199951171875,454.4599914550781,465.79998779296875,16919800.0
2024-06-03,477.489990234375,479.6000061035156,468.239990234375,470.8599853515625,11279400.0
2024-06-04,476.989990234375,478.8900146484375,473.2300109863281,477.0,7088700.0
2024-06-05,495.05999755859375,496.6499938964844,483.9100036621094,484.45001220703125,15690500.0
2024-06-06,493.760009765625,502.82000732421875,490.8900146484375,492.9800109863281,10667300.0
2024-06-07,492.9599914550781,498.9100036621094,490.1700134277344,495.9100036621094,9380700.0
2024-06-10,502.6000061035156,502.6600036621094,493.4100036621094,493.8599853515625,11236900.0
2024-06-11,507.4700012207031,507.6000061035156,498.2699890136719,500.1600036621094,9673700.0
2024-06-12,508.8399963378906,514.010009765625,504.4700012207031,513.989990234375,11983200.0
2024-06-13,504.1000061035156,509.3599853515625,501.3599853515625,505.7099914550781,9954600.0
2024-06-14,504.1600036621094,507.1499938964844,500.75,502.6499938964844,10243300.0
2024-06-17,506.6300048828125,510.75,496.010009765625,501.6700134277344,11266600.0
2024-06-18,499.489990234375,506.0,495.0199890136719,504.55999755859375,13060400.0
2024-06-20,501.70001220703125,503.6700134277344,496.7699890136719,502.0,11801200.0
2024-06-21,494.7799987792969,503.45001220703125,492.3900146484375,503.45001220703125,23130700.0
2024-06-24,498.9100036621094,507.79998779296875,494.2900085449219,499.20001220703125,13525300.0
2024-06-25,510.6000061035156,510.7099914550781,495.5,497.04998779296875,12109800.0
2024-06-26,513.1199951171875,513.8099975585938,504.67999267578125,506.6499938964844,8882300.0
2024-06-27,519.5599975585938,522.8800048828125,513.9000244140625,514.25,10121200.0
2024-06-28,504.2200012207031,521.8800048828125,503.8399963378906,517.1500244140625,15855100.0
2024-07-01,504.67999267578125,506.5799865722656,493.1700134277344,504.95001220703125,10328200.0
2024-07-02,509.5,510.5,499.45001220703125,500.760009765625,7739500.0
2024-07-03,509.9599914550781,511.2799987792969,506.0199890136719,506.3699951171875,6005600.0
2024-07-05,539.9099731445312,540.8699951171875,511.6000061035156,511.6000061035156,21354100.0
2024-07-08,529.3200073242188,542.8099975585938,526.6500244140625,542.3499755859375,14917500.0
2024-07-09,530.0,537.47998046875,528.1900024414062,533.75,8753200.0
2024-07-10,534.6900024414062,538.8800048828125,528.3599853515625,530.7899780273438,10983300.0
2024-07-11,512.7000122070312,535.4600219726562,508.3699951171875,530.8900146484375,16458300.0
2024-07-12,498.8699951171875,508.0899963378906,494.2300109863281,497.760009765625,19750500.0
2024-07-15,496.1600036621094,506.67999267578125,493.3699951171875,498.6300048828125,12539200.0
2024-07-16,489.7900085449219,503.95001220703125,485.7900085449219,501.5,14075800.0
2024-07-17,461.989990234375,479.1700134277344,459.1199951171875,479.1700134277344,28076600.0
2024-07-18,475.8500061035156,479.239990234375,464.5400085449219,475.0,19267200.0
2024-07-19,476.7900085449219,486.7099914550781,475.7099914550781,476.05999755859375,15149400.0
2024-07-22,487.3999938964844,492.05999755859375,483.8999938964844,486.5799865722656,12023100.0
2024-07-23,488.69000244140625,495.2200012207031,487.7200012207031,489.8399963378906,9455500.0
2024-07-24,461.2699890136719,476.29998779296875,460.5799865722656,472.30999755859375,17649700.0
2024-07-25,453.4100036621094,463.54998779296875,442.6499938964844,463.260009765625,18240500.0
2024-07-26,465.70001220703125,469.7699890136719,459.4200134277344,464.20001220703125,14222400.0
2024-07-29,465.7099914550781,473.9599914550781,465.0199890136719,469.8800048828125,11339600.0
2024-07-30,463.19000244140625,472.7300109863281,456.70001220703125,467.0,11390400.0
2024-07-31,474.8299865722656,476.5,466.75,471.0199890136719,24285800.0
2024-08-01,497.739990234375,527.1699829101562,492.1000061035156,521.0,43083100.0
2024-08-02,488.1400146484375,501.1499938964844,476.1499938964844,489.0,24044700.0
2024-08-05,475.7300109863281,483.4800109863281,450.79998779296875,451.3500061035156,21396200.0
2024-08-06,494.0899963378906,502.55999755859375,478.6499938964844,479.0,20955000.0
2024-08-07,488.9200134277344,510.1499938964844,486.8599853515625,503.1300048828125,20105300.0
2024-08-08,509.6300048828125,509.9599914550781,494.7200012207031,497.5,16156800.0
2024-08-09,517.77001953125,518.3400268554688,505.70001220703125,507.7099914550781,13696600.0
2024-08-12,515.9500122070312,518.02001953125,509.1000061035156,516.8599853515625,9767400.0
2024-08-13,528.5399780273438,531.5,518.1500244140625,520.010009765625,13743800.0
2024-08-14,526.760009765625,534.0,523.1300048828125,528.0599975585938,11444200.0
2024-08-15,537.3300170898438,539.77001953125,526.7000122070312,531.7899780273438,13482100.0
2024-08-16,527.4199829101562,533.6599731445312,524.6599731445312,531.9000244140625,14776700.0
2024-08-19,529.280029296875,531.6599731445312,522.760009765625,526.8699951171875,9879700.0
2024-08-20,526.72998046875,531.0900268554688,525.8800048828125,528.3499755859375,7944400.0
2024-08-21,535.1599731445312,539.4000244140625,526.9299926757812,527.1500244140625,13423300.0
2024-08-22,531.9299926757812,544.22998046875,528.5900268554688,537.0,15708300.0
2024-08-23,528.0,539.8699951171875,525.0599975585938,536.9199829101562,11323900.0
2024-08-26,521.1199951171875,528.0,514.9500122070312,527.5999755859375,9584000.0
2024-08-27,519.0999755859375,524.010009765625,515.3099975585938,518.97998046875,6282700.0
2024-08-28,516.780029296875,521.0900268554688,512.4500122070312,517.6699829101562,9106100.0
2024-08-29,518.219970703125,527.2000122070312,515.6799926757812,519.0499877929688,8317400.0
2024-08-30,521.3099975585938,523.5399780273438,515.2000122070312,521.3499755859375,9157500.0
2024-09-03,511.760009765625,525.489990234375,508.6199951171875,519.6400146484375,12459100.0
2024-09-04,512.739990234375,516.5900268554688,504.07000732421875,506.07000732421875,8335200.0
2024-09-05,516.8599853515625,521.6300048828125,511.1499938964844,511.7200012207031,8640900.0
2024-09-06,500.2699890136719,524.5800170898438,498.25,521.8800048828125,14744500.0
2024-09-09,504.7900085449219,511.3299865722656,502.0799865722656,506.1600036621094,11047800.0
2024-09-10,504.7900085449219,514.1799926757812,500.0299987792969,508.1600036621094,9899000.0
2024-09-11,511.8299865722656,513.1199951171875,495.6000061035156,507.010009765625,10782500.0
2024-09-12,525.5999755859375,526.7100219726562,515.219970703125,517.0499877929688,11993300.0
2024-09-13,524.6199951171875,527.5800170898438,517.1099853515625,520.3400268554688,10321400.0
2024-09-16,533.280029296875,534.0999755859375,517.4000244140625,524.5399780273438,9527600.0
2024-09-17,536.3200073242188,542.0999755859375,530.5700073242188,537.5999755859375,11690800.0
2024-09-18,537.9500122070312,544.2000122070312,533.9000244140625,537.0700073242188,10323500.0
2024-09-19,559.0999755859375,562.0700073242188,546.52001953125,550.0,15647000.0
2024-09-20,561.3499755859375,564.5,556.2999877929688,560.0,22066800.0
2024-09-23,564.4099731445312,573.97998046875,562.4099731445312,569.5,12830700.0
2024-09-24,563.3300170898438,567.75,554.1900024414062,566.6799926757812,12993000.0
2024-09-25,568.3099975585938,576.8800048828125,563.719970703125,564.0499877929688,16543400.0
2024-09-26,567.8400268554688,577.4000244140625,562.3499755859375,575.72998046875,14400800.0
2024-09-27,567.3599853515625,570.8400268554688,564.510009765625,570.0999755859375,9398400.0
2024-09-30,572.4400024414062,574.6799926757812,564.7999877929688,567.7000122070312,12792300.0
2024-10-01,576.469970703125,583.0399780273438,570.0999755859375,577.97998046875,15259300.0
2024-10-02,572.8099975585938,576.0,569.3400268554688,574.8599853515625,6524700.0
2024-10-03,582.77001953125,583.3599853515625,568.72998046875,570.1500244140625,11581000.0
2024-10-04,595.9400024414062,596.8499755859375,581.4299926757812,583.72998046875,14169500.0
2024-10-07,584.780029296875,602.9500122070312,584.0399780273438,598.219970703125,12014200.0
2024-10-08,592.8900146484375,593.5599975585938,585.969970703125,589.6900024414062,7857400.0
2024-10-09,590.510009765625,594.3900146484375,581.6099853515625,593.989990234375,9529700.0
2024-10-10,583.8300170898438,590.22998046875,582.52001953125,587.5700073242188,7740400.0
2024-10-11,589.9500122070312,591.2100219726562,582.7100219726562,584.8300170898438,8587100.0
2024-10-14,590.4199829101562,600.0999755859375,589.9600219726562,594.219970703125,8252000.0
2024-10-15,586.27001953125,590.6099853515625,580.1400146484375,590.1599731445312,9564200.0
2024-10-16,576.7899780273438,582.0800170898438,574.030029296875,581.4000244140625,11268400.0
2024-10-17,576.9299926757812,584.969970703125,575.2000122070312,583.3300170898438,8701200.0
2024-10-18,576.469970703125,583.969970703125,575.25,581.0999755859375,7694300.0
2024-10-21,575.1599731445312,577.239990234375,569.1099853515625,576.030029296875,8171900.0
2024-10-22,582.010009765625,583.530029296875,572.1199951171875,574.2899780273438,8544500.0
2024-10-23,563.6900024414062,585.0,562.5,579.969970703125,14248400.0
2024-10-24,567.780029296875,568.8800048828125,561.52001953125,567.1300048828125,7184700.0
2024-10-25,573.25,581.2899780273438,571.719970703125,573.9299926757812,11337900.0
2024-10-28,578.1599731445312,583.75,574.1199951171875,582.0,10925100.0
2024-10-29,593.280029296875,593.6699829101562,575.4000244140625,580.1500244140625,13019100.0
2024-10-30,591.7999877929688,601.2000122070312,589.3800048828125,600.97998046875,26864900.0
2024-10-31,567.5800170898438,589.9000244140625,563.010009765625,585.0,26838400.0
2024-11-01,567.1599731445312,573.6699829101562,562.5599975585938,567.6099853515625,15303200.0
2024-11-04,560.6799926757812,568.6900024414062,557.8900146484375,564.0999755859375,12064600.0
2024-11-05,572.4299926757812,573.47998046875,566.6699829101562,567.2999877929688,9775400.0
2024-11-06,572.0499877929688,573.0,555.1699829101562,562.75,18305400.0
2024-11-07,591.7000122070312,594.7999877929688,575.2100219726562,576.8900146484375,14653700.0
2024-11-08,589.3400268554688,593.0999755859375,584.52001953125,591.5399780273438,9415700.0
2024-11-11,583.1699829101562,587.0,576.510009765625,586.3599853515625,10209100.0
2024-11-12,584.8200073242188,599.6599731445312,580.3800048828125,588.5399780273438,16287700.0
2024-11-13,580.0,585.6400146484375,575.1699829101562,582.6099853515625,10757600.0
2024-11-14,577.1599731445312,580.760009765625,573.010009765625,577.0,11053700.0
2024-11-15,554.0800170898438,572.5700073242188,551.5,571.219970703125,17712900.0
2024-11-18,554.4000244140625,559.9000244140625,550.0900268554688,557.0399780273438,14346700.0
2024-11-19,561.0900268554688,561.4299926757812,550.5999755859375,551.8599853515625,9522400.0
2024-11-20,565.52001953125,566.3499755859375,554.2000122070312,562.9299926757812,9797300.0
2024-11-21,563.0900268554688,570.0,549.0499877929688,569.52001953125,11154700.0
2024-11-22,559.1400146484375,563.8300170898438,554.5900268554688,563.5499877929688,9164000.0
2024-11-25,565.1099853515625,572.5900268554688,556.3900146484375,562.0999755859375,13599800.0
2024-11-26,573.5399780273438,577.5,565.2000122070312,566.0,10356600.0
2024-11-27,569.2000122070312,574.97998046875,564.0999755859375,574.8900146484375,7200200.0